嘉晶 (3016)-元大-雙和券商分點個股進出

台股 » 個股 » 嘉晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉晶

(3016)

可現股當沖

股價
61.5
漲跌
▼0.1
漲幅
-0.16%
成交量
781張
產業
上市半導體類股
794人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

嘉晶 (3016)籌碼相關－元大-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	61.30	1	61.00	61.50	0.1	1,497	0.01%
2024/04/25	4.2	61.67	2	62.15	61.60	2.2	1,489	0.15%
2024/04/24	1	60.20	0	0.00	60.70	1	1,461	0.07%
2024/04/23	1	59.90	1	59.60	60.00	0	1,455	0.00%
2024/04/22	0	0.00	2	59.40	59.40	-2	1,453	-0.14%
2024/04/19	2	59.05	8	58.65	58.60	-6	1,439	-0.42%
2024/04/18	11	62.83	1	62.00	61.20	10	1,414	0.71%
2024/04/16	0	0.00	6	56.75	56.80	-6	1,282	-0.47%
2024/04/15	0	0.00	4	59.58	58.90	-4	1,270	-0.31%
2024/04/12	1	61.20	0	0.00	60.70	1	1,255	0.08%
2024/04/11	2	61.50	0	0.00	60.80	2	1,237	0.16%
2024/04/10	9	62.03	1	62.00	61.20	8	1,215	0.66%
2024/04/03	1	60.90	1	60.90	60.80	0	1,164	0.00%
2024/04/02	0	0.00	3	60.83	61.60	-3	1,155	-0.26%
2024/04/01	4	61.83	2	62.30	61.50	2	1,133	0.18%
2024/03/29	0	0.00	1	58.70	59.60	-1	1,052	-0.09%
2024/03/28	2	60.10	1	59.30	59.30	1	1,038	0.10%
2024/03/27	1	57.70	0	0.00	57.50	1	1,006	0.10%
2024/03/26	0	0.00	1	57.70	57.00	-1	1,004	-0.10%
2024/03/22	4	60.08	1	59.40	59.10	3	999	0.30%
2024/03/21	1	57.70	0.5	57.10	57.70	0.5	973	0.05%
2024/03/19	11	58.74	10	57.79	57.50	1	989	0.10%
2024/03/15	0	0.00	1	57.60	58.00	-1	972	-0.10%
2024/03/13	0	0.00	5	61.20	60.00	-5	922	-0.54%
2024/03/12	5	60.38	7	60.84	61.70	-2	861	-0.23%
2024/03/11	7	60.39	6	61.32	61.90	1	617	0.16%
2024/03/08	4	54.00	5	56.30	56.30	-1	509	-0.20%
2024/03/07	1	52.00	0	0.00	51.20	1	451	0.22%
2024/03/06	0	0.00	5	52.50	52.10	-5	454	-1.10%
2024/03/04	1	53.70	1	54.20	54.20	0	461	0.00%
2024/02/27	3	54.23	1	53.90	54.10	2	462	0.43%
2024/02/26	1	53.80	1	54.60	54.80	0	461	0.00%
2024/02/22	1	54.80	3	54.43	54.50	-2	469	-0.43%
2024/02/21	0	0.00	1	54.60	54.90	-1	469	-0.21%
2024/02/19	1	55.70	0	0.00	55.70	1	466	0.21%
2024/02/15	2	54.00	0	0.00	55.00	2	464	0.43%
2024/02/02	0	0.00	1	55.80	55.10	-1	452	-0.22%
2024/01/30	1	56.80	0	0.00	56.70	1	447	0.22%
2024/01/24	0	0.00	0	58.10	57.70	0	502	-0.01%
2024/01/23	0	0.00	0	58.00	57.60	0	503	0.00%
2024/01/19	1	57.00	0	0.00	56.80	1	503	0.20%
2024/01/09	2	59.10	1	59.80	59.10	1	505	0.20%
2024/01/08	1	60.40	4	60.70	60.00	-3	504	-0.59%
2024/01/05	0	0.00	1	59.90	60.30	-1	503	-0.20%
2024/01/03	1	60.50	0	0.00	60.40	1	505	0.20%
2024/01/02	4	61.33	0	0.00	61.30	4	500	0.80%
2023/12/29	0	0.00	8	61.90	61.80	-8	498	-1.60%
2023/12/27	0	0.00	2	62.90	63.00	-2	496	-0.40%
2023/12/26	0	0.00	0.3	62.90	63.00	-0.3	496	-0.06%
2023/12/22	0.3	62.40	0	0.00	62.10	0.3	500	0.06%
2023/12/19	4	65.10	0	0.00	63.30	4	504	0.79%
2023/12/18	7	64.24	7	64.51	64.00	0	501	0.00%
2023/12/15	5	65.20	11.1	64.81	64.50	-6.1	478	-1.27%
2023/12/14	0	0.00	2	62.70	62.80	-2	452	-0.44%
2023/12/13	4.1	62.23	2	62.00	62.00	2.1	453	0.46%
2023/12/12	2	63.30	0	0.00	63.00	2	451	0.44%
2023/12/11	0.1	62.60	2	62.70	62.50	-1.9	448	-0.42%
2023/12/08	0.1	62.25	4	62.15	62.00	-3.9	450	-0.87%
2023/12/07	3.4	62.72	1	63.00	61.90	2.4	448	0.53%
2023/12/06	2	63.05	0	0.00	63.10	2	446	0.45%
2023/12/05	2	63.15	1	63.80	63.60	1	446	0.22%
2023/12/04	2.2	63.85	0	0.00	63.50	2.2	449	0.49%
2023/12/01	0	64.50	5	64.90	64.40	-5	445	-1.11%
2023/11/30	2	64.69	3	65.30	65.30	-1	431	-0.22%
2023/11/29	3.1	64.23	1.2	64.60	64.20	1.9	417	0.45%
2023/11/28	0	0.00	1	63.10	63.30	-1	415	-0.24%
2023/11/27	0.2	62.68	0	0.00	61.90	0.2	412	0.04%
2023/11/24	0	63.50	0	0.00	63.50	0	411	0.01%
2023/11/21	0	0.00	1	63.50	63.10	-1	401	-0.25%
2023/11/17	0	0.00	1	60.60	61.30	-1	393	-0.26%
2023/11/09	0	0.00	1	59.80	59.80	-1	416	-0.24%
2023/11/01	2	60.65	1	62.10	60.30	1	437	0.23%
2023/10/30	0	0.00	1	58.30	58.40	-1	418	-0.24%
2023/10/27	0	0.00	3	57.67	58.00	-3	425	-0.70%
2023/10/26	2	57.70	1	57.50	57.30	1	440	0.23%
2023/10/24	3	57.63	1	57.20	57.90	2	468	0.43%
2023/10/23	1	57.20	1	56.70	56.70	0	479	0.00%
2023/10/19	0	0.00	1	58.30	58.00	-1	515	-0.19%
2023/10/17	2	57.85	1	57.80	57.50	1	535	0.19%
2023/10/16	1	57.70	2	58.00	57.30	-1	557	-0.18%
2023/10/12	0	0.00	1	57.00	58.00	-1	631	-0.16%
2023/10/11	0	0.00	1	57.80	56.70	-1	673	-0.15%
2023/10/06	1	58.00	0	0.00	58.00	1	729	0.14%
2023/10/05	1	57.80	0	0.00	57.50	1	802	0.12%
2023/10/03	0	0.00	1	58.20	58.00	-1	1,103	-0.09%
2023/10/02	1	58.30	0	0.00	58.60	1	1,112	0.09%
2023/09/21	0	0.00	3	60.80	60.90	-3	1,156	-0.26%
2023/09/20	2	62.10	2	61.80	61.80	0	1,152	0.00%
2023/09/19	0	0.00	1	62.60	62.60	-1	1,155	-0.09%
2023/09/18	1	62.90	0	0.00	62.70	1	1,163	0.09%
2023/09/13	1	61.40	1	61.10	61.40	0	1,165	0.00%
2023/09/11	0	0.00	1	60.10	59.40	-1	1,188	-0.08%
2023/09/07	1	61.50	0	0.00	61.20	1	1,224	0.08%
2023/09/05	0	0.00	1	61.70	61.70	-1	1,231	-0.08%
2023/09/04	1	61.10	1	60.70	61.20	0	1,236	0.00%
2023/08/30	1	59.80	0	0.00	59.50	1	1,296	0.08%
2023/08/28	3	57.93	0	0.00	57.70	3	1,304	0.23%
2023/08/24	2	58.85	2	58.15	58.20	0	1,313	0.00%
2023/08/23	1	57.90	0	0.00	57.70	1	1,312	0.08%
2023/08/18	0	0.00	1	58.30	57.70	-1	1,312	-0.08%
2023/08/17	2	58.15	0	0.00	58.50	2	1,312	0.15%
2023/08/16	0	0.00	1	56.10	57.20	-1	1,308	-0.08%
2023/08/15	4	59.13	1	59.10	58.20	3	1,296	0.23%
2023/08/08	2	64.60	2	64.50	64.50	0	1,258	0.00%
2023/08/07	1	65.80	1	65.60	65.80	0	1,255	0.00%
2023/08/04	0	0.00	1	64.50	65.10	-1	1,253	-0.08%
2023/08/02	1	65.60	0	0.00	64.50	1	1,253	0.08%
2023/08/01	1	65.80	0	0.00	66.10	1	1,243	0.08%
2023/07/31	3	67.10	5	66.26	65.70	-2	1,234	-0.16%
2023/07/27	3	65.23	2	65.70	66.10	1	1,206	0.08%
2023/07/26	2	66.10	3	65.00	64.60	-1	1,204	-0.08%
2023/07/25	3	66.40	3	66.37	66.10	0	1,199	0.00%
2023/07/24	3	65.70	3	65.70	65.70	0	1,204	0.00%
2023/07/21	3	68.07	2	68.25	67.90	1	1,184	0.08%
2023/07/20	3	67.93	1	67.90	69.00	2	1,190	0.17%
2023/07/17	5	70.20	3	70.83	70.80	2	1,183	0.17%
2023/07/14	6	71.38	1	71.60	71.50	5	1,150	0.43%
2023/07/13	4	72.20	6	73.17	71.00	-2	1,122	-0.18%
2023/07/12	1	72.40	0	0.00	72.30	1	1,078	0.09%
2023/07/11	27	72.66	14	72.99	72.20	13	1,012	1.28%
2023/07/10	3	67.73	2	68.30	69.70	1	836	0.12%
2023/07/06	3	65.00	4	64.75	64.60	-1	722	-0.14%
2023/07/04	2	64.80	2	65.20	65.20	0	679	0.00%
2023/06/28	1	63.70	1	63.40	63.30	0	674	0.00%
2023/06/27	2	63.80	2	63.10	63.10	0	679	0.00%
2023/06/21	0	0.00	1	65.20	65.20	-1	677	-0.15%
2023/06/20	1	65.80	1	65.40	65.40	0	679	0.00%
2023/06/19	0	0.00	2	65.60	65.40	-2	682	-0.29%
2023/06/15	2	66.70	3	66.70	66.70	-1	685	-0.15%
2023/06/14	2	65.90	2	67.30	67.30	0	673	0.00%
2023/06/13	2	66.20	1	65.70	65.20	1	663	0.15%
2023/06/12	2	65.65	1	65.50	65.50	1	646	0.15%
2023/06/08	0	0.00	1	64.60	64.10	-1	653	-0.15%
2023/06/07	3	65.67	2	65.40	65.40	1	666	0.15%
2023/06/05	9	67.78	3	66.00	66.00	6	661	0.91%
2023/06/02	0	0.00	0.1	64.80	64.80	-0.1	634	-0.02%
2023/05/31	3	64.13	2	63.60	63.60	1	691	0.14%
2023/05/24	3	63.97	3	64.10	64.10	0	701	0.00%
2023/05/19	1	63.60	0	0.00	63.40	1	708	0.14%
2023/05/11	0	0.00	3	61.60	61.70	-3	733	-0.41%
2023/05/10	3	62.60	0	0.00	63.00	3	735	0.41%
2023/05/09	0	0.00	5	63.36	62.50	-5	738	-0.68%
2023/05/05	0	0.00	1	63.80	64.00	-1	756	-0.13%
2023/05/04	1	64.80	0	0.00	63.80	1	778	0.13%
2023/05/02	4	64.00	0	0.00	64.60	4	790	0.51%
2023/04/28	2	63.00	0	0.00	63.00	2	796	0.25%
2023/04/26	0	0.00	1	61.40	62.70	-1	776	-0.13%
2023/04/25	1	62.40	17	62.50	62.10	-16	776	-2.06%
2023/04/24	0	0.00	1	64.20	64.20	-1	764	-0.13%
2023/04/21	1	64.70	1	65.80	64.50	0	756	0.00%
2023/04/19	1	69.90	0	0.00	69.50	1	714	0.14%
2023/04/17	5	70.50	1	71.50	71.50	4	705	0.57%
2023/04/14	1	69.90	5	69.90	69.80	-4	686	-0.58%
2023/04/13	2	70.20	2	69.90	69.90	0	680	0.00%
2023/04/12	2	71.40	3	71.30	71.30	-1	671	-0.15%
2023/04/07	2	71.10	2	71.40	71.40	0	667	0.00%
2023/03/29	2	70.80	2	70.40	70.40	0	681	0.00%
2023/03/28	2	71.60	2	71.30	71.30	0	687	0.00%
2023/03/24	1	73.10	0	0.00	73.00	1	695	0.14%
2023/03/22	1	71.50	1	71.80	71.80	0	691	0.00%
2023/03/21	0	0.00	0	72.20	71.00	0	689	0.00%
2023/03/17	1	70.40	1	70.70	70.70	0	690	0.00%
2023/03/14	2	70.10	2	69.60	69.60	0	709	0.00%
2023/03/13	0	70.20	0	0.00	70.30	0	710	0.00%
2023/02/24	0	0.00	5	76.20	75.60	-5	680	-0.73%
2023/02/20	5	77.20	0	0.00	77.80	5	740	0.68%
2023/02/10	4	77.40	10.2	76.71	76.50	-6.2	910	-0.68%
2023/02/09	2	79.70	0	0.00	78.90	2	905	0.22%
2023/02/08	1	78.80	0	0.00	78.90	1	913	0.11%
2023/02/07	2	78.00	2	78.10	78.10	0	920	0.00%
2023/02/06	0	0.00	7	78.01	77.80	-7	932	-0.75%
2023/02/03	0	0.00	3	78.50	78.00	-3	937	-0.32%
2023/02/02	5	78.80	0	0.00	79.20	5	946	0.53%
2023/02/01	1	77.00	1	77.00	77.00	0	937	0.00%
2023/01/31	0	0.00	2.5	75.24	75.90	-2.5	948	-0.26%
2023/01/30	2	73.85	0	0.00	74.60	2	950	0.21%
2023/01/13	0	0.00	5	72.72	71.30	-5	982	-0.51%
2023/01/12	0	0.00	1	75.10	73.10	-1	993	-0.10%
2023/01/10	2	73.60	2	73.70	73.70	0	1,014	0.00%
2023/01/09	3	73.33	2	73.90	73.90	1	1,033	0.10%
2023/01/06	4	72.43	1	72.90	72.90	3	1,054	0.28%
2022/12/30	0	0.00	1	70.50	70.20	-1	1,149	-0.09%
2022/12/28	0	0.00	7	69.90	69.90	-7	1,213	-0.58%
2022/12/23	2	70.55	0	0.00	71.20	2	1,321	0.15%
2022/12/21	5	71.50	0	0.00	70.20	5	1,418	0.35%
2022/12/20	4	73.95	5	73.02	71.20	-1	1,465	-0.07%
2022/12/13	1	74.40	0	0.00	74.40	1	1,646	0.06%
2022/12/09	0	0.00	5	77.20	75.90	-5	1,681	-0.30%
2022/12/08	5	76.56	10	76.50	76.40	-5	1,703	-0.29%
2022/12/07	3	77.37	6	76.73	76.50	-3	1,746	-0.17%
2022/12/06	1	79.30	16	79.99	79.00	-15	1,859	-0.81%
2022/12/05	0	0.00	1	82.00	82.00	-1	1,923	-0.05%
2022/12/02	12	81.95	2	81.60	81.60	10	1,938	0.52%
2022/11/30	0	0.00	3.5	77.53	78.60	-3.5	1,930	-0.18%
2022/11/29	3	76.17	2	76.90	76.90	1	1,943	0.05%
2022/11/28	3	77.60	0	0.00	77.30	3	1,963	0.15%
2022/11/25	0	0.00	1	77.80	77.60	-1	1,990	-0.05%
2022/11/22	4	76.55	2	76.80	76.80	2	2,029	0.10%
2022/11/18	2	78.10	4	78.20	78.20	-2	2,111	-0.09%
2022/11/17	7	78.73	0	0.00	79.30	7	2,151	0.33%
2022/11/16	4	77.60	27	78.22	78.00	-23	2,186	-1.05%
2022/11/15	4	77.88	1	77.10	78.50	3	2,266	0.13%
2022/11/14	0	0.00	1	75.40	76.20	-1	2,348	-0.04%
2022/11/11	3	75.67	5	77.00	75.00	-2	2,388	-0.08%
2022/11/10	3	74.63	0	0.00	74.30	3	2,360	0.13%
2022/11/09	5	73.92	2	75.00	75.00	3	2,369	0.13%
2022/11/08	2	73.10	9	73.26	72.30	-7	2,356	-0.30%
2022/11/07	1	72.10	0	0.00	72.40	1	2,357	0.04%
2022/11/04	6	71.03	6	71.65	72.00	0	2,384	0.00%
2022/11/02	1	70.40	2	70.35	70.60	-1	2,407	-0.04%
2022/11/01	2	69.20	2	69.10	69.30	0	2,398	0.00%
2022/10/31	4	68.80	3	69.00	69.00	1	2,399	0.04%
2022/10/28	4	67.10	4	67.00	67.00	0	2,390	0.00%
2022/10/27	3	68.27	4	68.38	69.00	-1	2,392	-0.04%
2022/10/26	3	67.30	1	67.70	66.80	2	2,395	0.08%
2022/10/25	2	67.60	2	67.40	67.40	0	2,395	0.00%
2022/10/24	3	69.23	5	68.80	68.00	-2	2,407	-0.08%
2022/10/21	5	68.28	4	67.10	67.10	1	2,408	0.04%
2022/10/20	6	69.18	1	68.90	69.50	5	2,408	0.21%
2022/10/19	2	70.60	1	70.40	69.00	1	2,428	0.04%
2022/10/18	2	69.90	2	70.30	70.10	0	2,428	0.00%
2022/10/17	0	0.00	1	67.40	69.30	-1	2,436	-0.04%
2022/10/14	0	0.00	2	69.50	70.50	-2	2,444	-0.08%
2022/10/13	3	70.47	7	69.10	66.10	-4	2,491	-0.16%
2022/10/12	6	71.57	3	71.00	70.80	3	2,472	0.12%
2022/10/11	2	72.65	3	72.80	71.50	-1	2,471	-0.04%
2022/10/07	3	77.77	3	77.30	77.30	0	2,505	0.00%
2022/10/06	1	78.80	2	78.20	78.60	-1	2,518	-0.04%
2022/10/05	2	78.90	5	77.06	77.60	-3	2,515	-0.12%
2022/10/03	1	71.60	1	71.20	73.10	0	2,480	0.00%
2022/09/30	4	72.03	0	0.00	72.70	4	2,521	0.16%
2022/09/29	5	71.76	3	70.93	70.40	2	2,511	0.08%
2022/09/28	5	75.14	10	73.09	71.60	-5	2,500	-0.20%
2022/09/27	7	78.34	7	78.57	78.50	0	2,480	0.00%
2022/09/26	38	81.24	37	81.20	79.50	1	2,484	0.04%
2022/09/23	46	86.88	33	86.25	84.40	13	2,494	0.52%
2022/09/22	4	88.23	3	89.90	90.40	1	2,456	0.04%
2022/09/21	2	88.20	3	88.10	88.10	-1	2,433	-0.04%
2022/09/20	5	87.56	2	88.70	89.00	3	2,427	0.12%
2022/09/19	3	87.80	4	86.95	86.50	-1	2,432	-0.04%
2022/09/16	7	88.63	4	87.60	87.60	3	2,424	0.12%
2022/09/15	4	90.80	12	90.41	89.50	-8	2,436	-0.33%
2022/09/14	3	89.40	1	89.20	91.40	2	2,451	0.08%
2022/09/13	9	91.49	7	91.79	90.70	2	2,455	0.08%
2022/09/12	6	89.85	5	89.88	89.60	1	2,384	0.04%
2022/09/08	1	84.50	0	0.00	84.50	1	2,344	0.04%
2022/09/07	5	80.72	3	80.30	80.30	2	2,370	0.08%
2022/09/06	7	81.71	6	80.65	80.70	1	2,376	0.04%
2022/09/05	5	85.36	7	84.23	83.60	-2	2,371	-0.08%
2022/09/02	8	87.69	8	87.65	87.40	0	2,367	0.00%
2022/09/01	6	89.00	7	88.06	88.00	-1	2,362	-0.04%
2022/08/31	3	88.83	4	89.45	89.70	-1	2,353	-0.04%
2022/08/30	7	89.10	6	88.50	89.30	1	2,390	0.04%
2022/08/29	2	87.30	2	87.40	87.40	0	2,394	0.00%
2022/08/26	32	92.05	20	91.80	89.70	12	2,388	0.50%
2022/08/25	5	91.30	4	90.60	90.60	1	2,380	0.04%
2022/08/24	7	91.00	7	89.41	89.20	0	2,369	0.00%
2022/08/23	6	92.07	2	92.10	92.10	4	2,370	0.17%
2022/08/22	21	94.02	27	93.63	93.00	-6	2,363	-0.25%
2022/08/19	4	92.55	9	91.59	91.40	-5	2,275	-0.22%
2022/08/18	5	86.86	5	87.64	87.40	0	2,164	0.00%
2022/08/17	3	85.50	1	86.10	85.40	2	2,154	0.09%
2022/08/16	5	86.70	5	86.26	85.90	0	2,170	0.00%
2022/08/15	2	86.40	4	86.53	86.50	-2	2,193	-0.09%
2022/08/12	27	84.66	0	0.00	84.70	27	2,209	1.22%
2022/08/11	21	85.66	20	84.70	83.60	1	2,261	0.04%
2022/08/10	3	81.83	0	0.00	82.20	3	2,329	0.13%
2022/08/09	2	82.30	3	82.50	82.60	-1	2,366	-0.04%
2022/08/05	14	80.49	12	80.45	80.70	2	2,519	0.08%
2022/08/03	2	78.30	3	77.47	77.40	-1	2,654	-0.04%
2022/08/02	2	79.00	3	79.00	79.00	-1	2,716	-0.04%
2022/08/01	0	0.00	1	82.80	82.70	-1	2,723	-0.04%
2022/07/29	1	83.50	0	0.00	84.00	1	2,740	0.04%
2022/07/28	0	0.00	1	82.00	81.40	-1	2,747	-0.04%
2022/07/27	4	82.30	0	0.00	82.80	4	2,755	0.15%
2022/07/26	4	82.85	5	81.88	81.40	-1	2,754	-0.04%
2022/07/22	4	84.30	5	84.26	83.30	-1	2,765	-0.04%
2022/07/21	4	83.95	3	84.70	84.80	1	2,803	0.04%
2022/07/20	3	83.06	2	83.10	83.40	1	2,798	0.04%
2022/07/19	3	80.43	2	80.30	80.30	1	2,777	0.04%
2022/07/18	2	80.50	2	81.10	81.10	0	2,794	0.00%
2022/07/15	2	81.30	3	80.70	80.80	-1	2,787	-0.04%
2022/07/14	2	79.00	2	77.40	79.90	0	2,744	0.00%
2022/07/13	0	0.00	1	78.30	77.50	-1	2,751	-0.04%
2022/07/12	2	76.30	6	76.03	76.50	-4	2,751	-0.15%
2022/07/11	3	78.93	1	79.60	79.50	2	2,760	0.07%
2022/07/08	2	80.99	0	0.00	78.90	2	2,761	0.07%
2022/07/07	1	76.50	0	0.00	76.90	1	2,740	0.04%
2022/07/06	6	75.83	8.6	74.53	73.70	-2.6	2,758	-0.09%
2022/07/05	4.1	77.78	8	77.10	78.60	-3.9	2,813	-0.14%
2022/07/04	3	78.43	2	77.70	78.70	1	2,789	0.04%
2022/07/01	5	82.40	6	81.52	78.40	-1	2,792	-0.04%
2022/06/30	8	86.54	4	84.60	83.80	4	2,766	0.14%
2022/06/29	0	0.00	1	90.00	90.40	-1	2,793	-0.04%
2022/06/28	0	0.00	5	92.50	92.30	-5	2,841	-0.18%
2022/06/27	3	94.23	2	94.30	94.30	1	2,942	0.03%
2022/06/24	2	90.70	2	90.00	90.00	0	2,995	0.00%
2022/06/23	15	89.21	5	89.98	90.00	10	3,085	0.32%
2022/06/22	0	0.00	10.1	92.33	90.90	-10.1	3,486	-0.29%
2022/06/21	2	93.50	2	94.00	93.50	0	3,596	0.00%
2022/06/20	9	90.62	128	90.00	88.20	-119	3,649	-3.26%	大賣/鉅額交易
2022/06/17	0	0.00	1	95.90	94.70	-1	3,686	-0.03%
2022/06/16	0.1	104.00	0	0.00	97.20	0.1	3,870	0.00%
2022/06/15	2	100.50	2	100.50	100.50	0	4,103	0.00%
2022/06/14	0	0.00	1	102.00	103.50	-1	4,666	-0.02%
2022/06/13	6	103.25	5	102.70	103.00	1	5,179	0.02%
2022/06/10	4	104.38	3	104.33	104.50	1	5,689	0.02%
2022/06/09	4	106.00	3	107.00	107.00	1	5,839	0.02%
2022/06/08	3	107.17	1	106.00	106.00	2	6,001	0.03%
2022/06/07	60	105.00	1	105.00	104.00	59	6,047	0.98%
2022/06/06	2.3	103.35	1	103.00	102.50	1.3	6,039	0.02%
2022/06/02	7	104.93	7	105.00	105.00	0	6,065	0.00%
2022/06/01	9	105.17	16	105.00	105.50	-7	6,063	-0.12%
2022/05/31	7.2	104.71	3	104.00	104.00	4.2	6,049	0.07%
2022/05/30	4	103.00	2	102.75	103.50	2	6,035	0.03%
2022/05/26	1	98.90	1	100.50	98.90	0	6,030	0.00%
2022/05/24	2	98.60	2	97.30	97.30	0	6,064	0.00%
2022/05/23	5	102.00	2	100.75	99.40	3	6,059	0.05%
2022/05/19	3	99.20	4	100.38	100.50	-1	6,052	-0.02%
2022/05/18	3	99.53	1	102.00	98.90	2	6,030	0.03%
2022/05/17	0	0.00	1	98.30	99.10	-1	5,948	-0.02%
2022/05/16	26	96.99	3	97.77	96.10	23	5,933	0.39%
2022/05/13	7	97.49	7	98.27	96.30	0	5,885	0.00%
2022/05/12	6	96.67	4	96.18	92.20	2	5,845	0.03%
2022/05/11	0	0.00	2	94.80	96.00	-2	5,884	-0.03%
2022/05/10	6	91.82	5	92.94	93.60	1	5,851	0.02%
2022/05/09	0	0.00	4	88.70	88.10	-4	5,823	-0.07%
2022/05/06	2	92.10	5	92.80	92.80	-3	5,852	-0.05%
2022/05/05	20	96.00	0	0.00	95.90	20	5,881	0.34%
2022/05/03	1	93.40	2	93.40	93.40	-1	5,882	-0.02%
2022/04/29	3	92.97	3	93.00	92.20	0	5,928	0.00%
2022/04/28	8	92.10	3	91.60	92.20	5	5,947	0.08%
2022/04/27	0	0.00	7	89.57	92.10	-7	5,941	-0.12%
2022/04/26	0	0.00	1	97.10	95.00	-1	5,904	-0.02%
2022/04/25	4	96.68	0	0.00	95.50	4	5,911	0.07%
2022/04/22	5	102.40	3	102.00	101.00	2	5,907	0.03%
2022/04/21	3	106.17	0	0.00	106.50	3	5,936	0.05%
2022/04/20	0	0.00	1	108.00	106.50	-1	5,993	-0.02%
2022/04/19	3	106.67	3	106.67	106.50	0	6,020	0.00%
2022/04/18	2	106.75	5	104.60	104.00	-3	6,072	-0.05%
2022/04/15	1	105.50	2	107.00	105.50	-1	6,120	-0.02%
2022/04/14	4	108.88	2	109.00	109.00	2	6,212	0.03%
2022/04/13	5	108.00	4	108.50	109.00	1	6,242	0.02%
2022/04/12	22	107.82	0	0.00	106.00	22	6,281	0.35%
2022/04/11	7	110.21	6	108.25	106.00	1	6,312	0.02%
2022/04/08	2	108.50	0	0.00	108.50	2	6,311	0.03%
2022/04/07	3	109.00	4	108.88	107.50	-1	6,321	-0.02%
2022/04/06	2	112.50	3	112.17	112.00	-1	6,349	-0.02%
2022/04/01	7	114.36	8	114.38	116.00	-1	6,389	-0.02%
2022/03/31	5	117.90	4	117.75	117.50	1	6,384	0.02%
2022/03/30	14	120.36	14	121.18	120.50	0	6,377	0.00%
2022/03/29	7	118.43	1	117.50	118.50	6	6,436	0.09%
2022/03/28	8	118.94	7	120.14	120.50	1	6,405	0.02%
2022/03/25	50	127.21	38.1	126.64	119.50	11.9	6,349	0.19%
2022/03/24	11	121.82	8	124.94	125.50	3	5,990	0.05%
2022/03/23	3	122.17	4	121.75	122.00	-1	6,054	-0.02%
2022/03/22	1	122.50	4	123.00	123.50	-3	6,362	-0.05%
2022/03/21	10	123.55	15	124.63	124.50	-5	6,365	-0.08%
2022/03/18	9	122.89	9	123.11	125.00	0	6,294	0.00%
2022/03/17	37	121.27	51.5	119.89	123.00	-14.5	6,183	-0.23%
2022/03/16	34.5	116.90	45	116.98	115.00	-10.5	5,906	-0.18%
2022/03/15	39	114.38	23	113.61	114.00	16	5,459	0.29%
2022/03/14	19	107.39	15.1	109.01	109.00	3.9	4,994	0.08%
2022/03/11	7.1	104.87	8.3	104.80	104.50	-1.2	4,864	-0.02%
2022/03/10	1.3	105.77	2	109.75	110.00	-0.7	4,718	-0.01%
2022/03/09	5	100.70	1	100.50	100.00	4	4,718	0.08%
2022/03/08	5	99.46	8	99.03	98.40	-3	4,766	-0.06%
2022/03/07	11	100.82	3	101.00	101.00	8	4,775	0.17%
2022/03/04	1	109.00	12	108.17	107.00	-11	4,872	-0.23%
2022/03/03	12	110.96	10	110.75	108.50	2	5,013	0.04%
2022/03/02	10	109.00	4	109.25	109.00	6	5,048	0.12%
2022/03/01	3	107.00	0	0.00	107.50	3	5,096	0.06%
2022/02/25	4	103.50	4	104.50	106.50	0	5,221	0.00%
2022/02/24	17	101.59	6	100.92	100.00	11	5,761	0.19%
2022/02/23	2	107.00	2	106.00	106.50	0	6,668	0.00%
2022/02/22	2	106.00	6	105.75	105.50	-4	6,989	-0.06%
2022/02/21	0	0.00	1	109.50	110.50	-1	8,313	-0.01%
2022/02/18	11	111.91	5	111.50	111.50	6	9,087	0.07%
2022/02/17	2	112.50	2	112.50	112.50	0	9,524	0.00%
2022/02/15	3	114.00	4	112.00	112.00	-1	9,835	-0.01%
2022/02/14	7	113.86	6	112.42	112.00	1	9,922	0.01%
2022/02/11	6	119.33	19	115.79	118.00	-13	9,939	-0.13%
2022/02/10	34	115.88	18	114.61	114.50	16	9,912	0.16%
2022/02/09	1	116.00	0	0.00	116.00	1	10,043	0.01%
2022/02/08	3	114.16	2	116.00	112.50	1	10,253	0.01%
2022/01/26	5	111.10	4	112.00	111.50	1	10,638	0.01%
2022/01/25	1	111.00	0	0.00	111.00	1	11,292	0.01%
2022/01/24	7	113.29	0	0.00	115.50	7	11,581	0.06%
2022/01/21	6	116.08	2	114.50	113.50	4	11,898	0.03%
2022/01/19	4	120.00	1	118.50	120.00	3	12,013	0.02%
2022/01/17	6	122.67	7	121.29	123.00	-1	12,488	-0.01%
2022/01/14	1	120.43	6	117.58	120.50	-5	12,605	-0.04%
2022/01/13	11	118.05	7	120.36	120.00	4	12,797	0.03%
2022/01/12	3	123.17	3	122.33	122.50	0	12,857	0.00%
2022/01/11	7	123.43	5	122.00	122.00	2	13,014	0.02%
2022/01/10	2	127.50	1	129.00	129.50	1	13,107	0.01%
2022/01/07	9	126.28	4	124.00	125.00	5	13,160	0.04%
2022/01/06	4	128.75	12.1	129.09	129.50	-8.1	13,123	-0.06%
2022/01/05	11	131.41	9	131.17	130.00	2	13,149	0.02%
2022/01/04	1	138.47	7	138.14	137.50	-6	13,135	-0.05%
2022/01/03	4	137.00	10	137.15	137.50	-6	13,183	-0.05%
2021/12/30	0	0.00	1	135.50	133.50	-1	13,204	-0.01%
2021/12/29	1	139.00	2	136.75	136.00	-1	13,255	-0.01%
2021/12/28	7	135.93	2	135.01	135.00	5	13,264	0.04%
2021/12/27	1	135.51	3.1	136.17	136.50	-2.1	13,275	-0.02%
2021/12/24	3	134.50	0	0.00	132.50	3	13,296	0.02%
2021/12/23	11	136.55	13	135.46	134.00	-2	13,322	-0.02%
2021/12/22	0	0.00	1	132.00	131.00	-1	13,277	-0.01%
2021/12/21	24	133.35	21	132.50	132.50	3	13,353	0.02%
2021/12/20	1	132.04	1	132.00	132.50	0	13,692	0.00%
2021/12/17	16.2	133.23	4	132.00	132.00	12.2	13,819	0.09%
2021/12/16	28	141.21	11	138.50	141.00	17	14,213	0.12%
2021/12/15	2	135.75	13.1	137.04	136.50	-11.1	13,899	-0.08%
2021/12/14	1	131.06	1	132.00	133.00	0	13,906	0.00%
2021/12/13	1.1	137.96	3	133.00	136.00	-1.9	13,784	-0.01%
2021/12/10	23	137.39	8	135.19	137.00	15	13,669	0.11%
2021/12/09	2	144.50	4	143.50	142.50	-2	13,430	-0.01%
2021/12/08	2	151.50	1.3	152.28	150.50	0.7	13,402	0.01%
2021/12/07	0	148.00	0	0.00	147.50	0	13,471	0.00%
2021/12/06	1	150.50	0.3	151.27	150.00	0.7	13,556	0.00%
2021/12/03	5	153.80	7	153.21	153.00	-2	13,616	-0.01%
2021/12/02	3	148.67	2	147.76	148.00	1	13,592	0.01%
2021/12/01	2	147.50	1	147.50	148.50	1	13,609	0.01%
2021/11/30	1.8	150.91	14.4	152.04	146.00	-12.6	13,653	-0.09%
2021/11/29	4.5	145.73	19.9	146.03	148.50	-15.3	13,839	-0.11%
2021/11/26	4.3	139.62	5	140.91	140.00	-0.8	13,757	-0.01%
2021/11/25	2.1	144.40	3	143.67	146.00	-0.9	13,765	-0.01%
2021/11/24	5.1	141.69	5	144.10	145.50	0.1	13,763	0.00%
2021/11/23	24.2	141.26	18	142.61	135.50	6.2	13,751	0.05%
2021/11/22	56.3	146.84	65	146.81	149.00	-8.7	13,594	-0.06%
2021/11/19	11	138.27	34	138.51	143.00	-23	12,777	-0.18%
2021/11/18	114.1	129.85	103.4	129.12	130.00	10.7	12,539	0.09%	大買/大賣/
2021/11/17	42.3	119.71	38	121.18	127.50	4.3	11,358	0.04%
2021/11/16	19	114.95	535.3	115.96	116.00	-516.3	10,703	-4.82%	大賣/鉅額交易
2021/11/15	23.3	104.11	13	104.08	105.50	10.3	10,283	0.10%
2021/11/12	2	100.00	3	98.93	98.00	-1	10,110	-0.01%
2021/11/11	8	97.25	6	98.72	98.00	2	10,074	0.02%
2021/11/10	10	96.28	11.1	97.17	97.00	-1.1	10,002	-0.01%
2021/11/09	3	97.50	1	97.70	96.20	2	9,974	0.02%
2021/11/08	7	97.45	7	96.80	96.60	0	9,905	0.00%
2021/11/05	16	103.88	10.2	103.53	101.50	5.8	9,816	0.06%
2021/11/04	7	101.79	6	102.67	102.00	1	9,625	0.01%
2021/11/03	24.2	104.76	21.1	105.36	103.50	3.1	9,584	0.03%
2021/11/02	42	107.45	55.1	106.24	107.00	-13.1	9,378	-0.14%
2021/11/01	523	99.52	24.1	101.90	104.50	498.9	8,770	5.69%	大買/鉅額交易
2021/10/29	70.1	97.46	56	95.38	95.30	14.1	8,593	0.16%
2021/10/28	8	94.74	8	94.64	94.70	0	8,313	0.00%
2021/10/27	6	94.62	2	94.35	94.30	4	8,304	0.05%
2021/10/26	33.2	96.72	24.3	95.19	92.90	9	8,334	0.11%
2021/10/25	14	94.25	9	94.88	94.70	5	8,093	0.06%
2021/10/22	2.1	95.29	13	95.05	96.30	-10.9	8,230	-0.13%
2021/10/21	15.2	95.05	14.3	95.43	93.00	0.9	8,367	0.01%
2021/10/20	7.3	93.97	27	94.12	94.50	-19.8	8,523	-0.23%
2021/10/19	15	92.51	19	92.92	93.20	-4	8,626	-0.05%
2021/10/18	50	88.76	56	89.87	92.00	-6	8,907	-0.07%
2021/10/15	22	87.28	23	87.55	87.40	-1	9,479	-0.01%
2021/10/14	25	83.44	25	83.16	85.00	0	10,159	0.00%
2021/10/13	16	84.89	19	84.71	84.20	-3	10,360	-0.03%
2021/10/12	7	87.66	3	87.30	87.50	4	10,411	0.04%
2021/10/08	8	86.64	11	86.26	86.50	-3	10,592	-0.03%
2021/10/07	25	84.70	23	85.24	85.60	2	10,742	0.02%
2021/10/06	13	82.57	24	81.22	80.50	-11	10,925	-0.10%
2021/10/05	13	81.61	203	80.60	81.60	-190	11,096	-1.71%	大賣/鉅額交易
2021/10/04	4	80.60	102	80.25	78.80	-98	11,067	-0.89%	大賣/
2021/10/01	17	85.08	20	83.86	82.50	-3	11,064	-0.03%
2021/09/30	309	88.62	5	88.54	88.80	304	11,233	2.71%	大買/鉅額交易
2021/09/29	20	88.78	20	86.94	87.00	0	11,390	0.00%
2021/09/28	11	91.98	14	92.46	92.80	-3	11,362	-0.03%
2021/09/27	34.3	94.54	29	94.70	93.10	5.3	11,275	0.05%
2021/09/24	11	93.71	13	93.55	92.50	-2	10,931	-0.02%
2021/09/23	72.1	94.81	76	94.97	92.80	-3.9	10,775	-0.04%
2021/09/22	17	89.51	11	89.80	90.20	6	10,249	0.06%
2021/09/17	3	89.47	3	89.13	89.90	0	10,192	0.00%
2021/09/16	5	86.06	1	86.30	86.20	4	10,137	0.04%
2021/09/15	37	84.92	47	85.27	84.90	-10	10,159	-0.10%
2021/09/14	37	88.36	37	87.48	87.70	0	10,194	0.00%
2021/09/13	29	88.09	27	87.21	87.50	2	10,197	0.02%
2021/09/10	67	87.77	88	87.61	88.50	-21	10,248	-0.20%
2021/09/09	59	86.34	29	86.53	86.40	30	10,371	0.29%
2021/09/08	34	83.84	32	83.68	82.70	2	10,309	0.02%
2021/09/07	1	88.58	9	86.77	86.70	-8	10,348	-0.08%
2021/09/06	11	89.77	8.1	88.74	88.20	2.9	10,532	0.03%
2021/09/03	15	89.93	16	90.48	90.80	-1	10,487	-0.01%
2021/09/02	19	94.74	15	92.05	90.40	4	10,452	0.04%
2021/09/01	4	90.85	5	91.08	91.50	-1	10,169	-0.01%
2021/08/31	9	89.93	2	89.90	90.00	7	10,126	0.07%
2021/08/30	5	89.14	2	89.80	89.80	3	10,060	0.03%
2021/08/27	15.1	89.21	16	89.43	88.10	-0.9	10,018	-0.01%
2021/08/26	32	91.28	35	90.05	90.40	-3	9,987	-0.03%
2021/08/25	6	85.18	21	90.12	92.00	-15	9,599	-0.16%
2021/08/24	5.1	84.53	4	83.87	83.70	1.1	9,484	0.01%
2021/08/23	7	83.81	7	84.66	83.70	0	9,416	0.00%
2021/08/20	20	81.19	19	80.59	80.60	1	9,279	0.01%
2021/08/19	4	79.78	3	78.50	78.10	1	9,155	0.01%
2021/08/18	4	77.45	2	78.50	81.50	2	9,166	0.02%
2021/08/17	6	79.85	6	77.35	76.90	0	9,205	0.00%
2021/08/16	3	79.50	6	80.90	81.10	-3	9,155	-0.03%
2021/08/13	4	82.60	4	81.80	81.00	0	9,127	0.00%
2021/08/12	6	84.17	6	84.32	84.50	0	9,106	0.00%
2021/08/11	12	84.96	10	82.80	82.80	2	9,120	0.02%
2021/08/10	10	86.16	12	86.13	86.00	-2	9,082	-0.02%
2021/08/09	8	86.50	113	86.69	86.40	-105	9,063	-1.16%	大賣/鉅額交易
2021/08/06	24	89.73	16	88.19	88.20	8	8,992	0.09%
2021/08/05	6	92.13	8	93.44	93.70	-2	8,885	-0.02%
2021/08/04	10	93.04	12	93.48	92.20	-2	8,890	-0.02%
2021/08/03	45	92.40	36.2	91.99	91.80	8.8	8,790	0.10%
2021/08/02	4	93.38	4	93.00	93.00	0	8,720	0.00%
2021/07/30	15	93.46	8	93.24	91.10	7	8,671	0.08%
2021/07/29	8.5	91.47	7.4	93.27	94.10	1.1	8,570	0.01%
2021/07/27	58.1	103.15	13	100.96	98.60	45.1	8,277	0.54%
2021/07/26	54.1	100.41	7.5	103.34	105.00	46.6	8,030	0.58%
2021/07/23	51.1	97.71	6.1	97.60	97.80	45	7,672	0.59%
2021/07/22	17	100.85	14.8	100.68	101.00	2.2	7,498	0.03%
2021/07/21	28	97.56	49	98.64	100.50	-21	7,086	-0.30%
2021/07/20	92.2	94.05	65	94.10	91.50	27.2	6,461	0.42%
2021/07/19	501	85.44	16	88.93	91.00	485	5,924	8.19%	大買/鉅額交易
2021/07/16	3	83.27	2	82.80	82.80	1	5,879	0.02%
2021/07/15	5	83.68	10	83.26	84.50	-5	6,380	-0.08%
2021/07/14	9	84.77	22	84.76	85.70	-13	6,458	-0.20%
2021/07/13	23	85.25	17	84.50	80.50	6	6,213	0.10%
2021/07/12	15	83.57	15	82.52	82.50	0	5,940	0.00%
2021/07/09	1	79.20	2	78.75	78.50	-1	5,701	-0.02%
2021/07/08	8	78.76	4	79.23	77.70	4	5,690	0.07%
2021/07/07	16	78.63	10	79.10	79.30	6	5,696	0.11%
2021/07/06	20	77.75	23	77.98	77.70	-3	5,513	-0.05%
2021/07/05	13	74.96	1	72.90	74.90	12	5,407	0.22%
2021/07/01	1	70.50	8	70.21	69.90	-7	5,730	-0.12%
2021/06/30	1	73.30	0	0.00	72.00	1	5,975	0.02%
2021/06/29	4	73.50	5	74.58	73.00	-1	5,962	-0.02%
2021/06/28	4	71.73	5	72.92	72.80	-1	5,898	-0.02%
2021/06/25	2	73.00	5	73.98	72.70	-3	5,915	-0.05%
2021/06/24	3	73.70	3	74.07	73.30	0	5,910	0.00%
2021/06/23	22	73.14	30	73.15	73.70	-8	5,868	-0.14%
2021/06/22	5	71.10	1	72.90	71.60	4	5,799	0.07%
2021/06/21	6	72.98	9	72.62	72.00	-3	5,770	-0.05%
2021/06/18	9	75.08	14	76.13	75.20	-5	5,731	-0.09%
2021/06/17	0	0.00	1	72.80	72.70	-1	5,617	-0.02%
2021/06/16	33	72.15	28	72.00	71.30	5	5,565	0.09%
2021/06/15	9	71.37	4	71.23	72.90	5	5,439	0.09%
2021/06/11	1	67.80	0	0.00	67.70	1	5,204	0.02%
2021/06/10	1	67.10	0	0.00	67.20	1	5,203	0.02%
2021/06/09	0	0.00	1	68.00	66.70	-1	5,152	-0.02%
2021/06/08	2	66.80	2	67.20	66.50	0	5,133	0.00%
2021/06/07	1	66.70	1	66.30	66.50	0	5,112	0.00%
2021/06/04	1	66.60	0	0.00	66.50	1	5,091	0.02%
2021/06/03	25	68.18	24	67.38	68.10	1	5,064	0.02%
2021/06/02	12	67.30	8	67.01	66.80	4	4,966	0.08%
2021/06/01	4	67.98	0	0.00	68.40	4	4,934	0.08%
2021/05/31	10	67.56	6	67.67	66.90	4	4,915	0.08%
2021/05/28	8	67.34	3	67.40	66.90	5	4,890	0.10%
2021/05/27	13	66.65	13	66.54	66.60	0	4,853	0.00%
2021/05/26	4	66.54	5	66.48	66.00	-1	4,831	-0.02%
2021/05/25	6	67.28	2	64.40	66.30	4	4,791	0.08%
2021/05/24	1	61.50	1	62.60	62.80	0	4,702	0.00%
2021/05/21	1	62.00	0	0.00	62.30	1	4,727	0.02%
2021/05/20	3	61.53	0	0.00	61.80	3	4,827	0.06%
2021/05/18	0	0.00	1	56.50	60.10	-1	4,801	-0.02%
2021/05/17	2	54.80	126	54.72	54.80	-124	4,787	-2.59%	大賣/鉅額交易
2021/05/14	1	61.50	0	0.00	60.70	1	4,754	0.02%
2021/05/12	14	62.81	11	60.02	60.00	3	4,707	0.06%
2021/05/11	6	66.67	7	65.11	65.30	-1	4,657	-0.02%
2021/05/10	27	70.05	27	69.70	69.70	0	4,645	0.00%
2021/05/07	1	71.10	1	70.70	71.90	0	4,657	0.00%
2021/05/06	6	69.02	6	68.60	68.60	0	4,665	0.00%
2021/05/05	5	70.54	5	68.50	68.50	0	4,689	0.00%
2021/05/04	15	72.63	18	71.79	71.90	-3	4,678	-0.06%
2021/05/03	33	76.69	34	76.71	74.40	-1	4,637	-0.02%
2021/04/29	12	78.95	10	78.50	78.50	2	4,632	0.04%
2021/04/28	14	80.50	11	79.65	79.50	3	4,665	0.06%
2021/04/27	8	80.06	9	79.74	79.80	-1	4,711	-0.02%
2021/04/26	68	82.45	70	82.29	82.20	-2	4,781	-0.04%
2021/04/23	11	82.37	11	82.64	82.50	0	4,805	0.00%
2021/04/22	219.3	81.00	219	81.20	78.50	0.3	4,807	0.01%	大買/大賣/
2021/04/21	23.3	85.79	25	85.10	84.00	-1.7	5,265	-0.03%
2021/04/20	16	81.33	20	81.63	82.80	-4	4,952	-0.08%
2021/04/19	2	74.80	2	75.05	75.30	0	4,723	0.00%
2021/04/16	1	74.10	0	0.00	73.90	1	4,777	0.02%
2021/04/14	10	74.58	32	73.28	74.10	-22	4,808	-0.46%
2021/04/13	6	77.50	10	77.10	76.00	-4	4,802	-0.08%
2021/04/12	12	76.49	17	75.18	75.40	-5	4,769	-0.10%
2021/04/09	53	79.33	30	78.85	78.00	23	4,752	0.48%
2021/04/08	10.1	79.48	30	79.77	80.00	-19.9	4,656	-0.43%
2021/04/07	46	77.20	31	77.48	77.30	15	4,438	0.34%
2021/04/06	34	76.07	33	75.99	77.60	1	4,318	0.02%
2021/04/01	12	71.37	20	71.28	71.20	-8	4,117	-0.19%
2021/03/31	5	71.72	6	71.25	71.10	-1	4,134	-0.02%
2021/03/30	8	72.28	8	72.40	72.40	0	4,161	0.00%
2021/03/29	3	71.50	6	71.52	71.40	-3	4,201	-0.07%
2021/03/25	30	70.88	15	70.30	70.30	15	4,248	0.35%
2021/03/24	15	71.22	11	70.98	70.90	4	4,266	0.09%
2021/03/23	15	71.29	31	70.63	71.00	-16	4,278	-0.37%
2021/03/22	34	73.31	26	72.65	72.00	8	4,235	0.19%
2021/03/19	10	68.40	10	68.60	68.60	0	4,161	0.00%
2021/03/18	6	69.40	0	0.00	69.10	6	4,213	0.14%
2021/03/17	10	69.21	10	68.90	68.90	0	4,339	0.00%
2021/03/16	31	71.13	31	70.52	70.00	0	4,629	0.00%
2021/03/15	26	70.50	25	70.24	70.00	1	4,990	0.02%
2021/03/12	13	70.22	5	70.00	70.00	8	5,031	0.16%
2021/03/11	7	69.53	2	69.40	69.40	5	5,068	0.10%
2021/03/10	3	67.20	3	67.40	67.40	0	5,110	0.00%
2021/03/09	10	66.63	10	67.10	67.10	0	5,373	0.00%
2021/03/08	0	0.00	13	68.51	67.30	-13	5,405	-0.24%
2021/03/04	3	68.80	3	68.30	68.30	0	5,610	0.00%
2021/03/03	5	68.30	5	69.40	69.40	0	5,613	0.00%
2021/02/26	12	70.18	12	70.00	70.00	0	5,646	0.00%
2021/02/25	12	71.10	10	71.10	71.10	2	5,736	0.03%
2021/02/24	24	72.50	12	71.67	71.50	12	5,746	0.21%
2021/02/23	19	72.64	22	72.66	72.50	-3	5,822	-0.05%
2021/02/22	10	74.25	27.5	74.37	73.90	-17.5	5,782	-0.30%
2021/02/18	7	69.20	2	69.85	70.30	5	5,686	0.09%
2021/02/17	1	68.80	0	0.00	69.30	1	5,680	0.02%
2021/02/05	3	66.70	3	66.80	66.50	0	5,664	0.00%
2021/02/03	13	67.05	1	66.70	66.70	12	5,657	0.21%
2021/02/02	3	67.53	0	0.00	67.80	3	5,655	0.05%
2021/02/01	56	66.38	10	66.60	66.30	46	5,639	0.82%
2021/01/29	12	68.87	126	67.41	67.40	-114	5,620	-2.03%	大賣/鉅額交易
2021/01/28	15	69.65	15	69.50	69.50	0	5,595	0.00%
2021/01/27	26	71.22	5	71.00	71.60	21	5,570	0.38%
2021/01/26	14	69.86	15	69.51	69.40	-1	5,527	-0.02%
2021/01/25	11	70.61	13	70.50	70.50	-2	5,501	-0.04%
2021/01/22	3	71.00	3	72.00	72.00	0	5,470	0.00%
2021/01/21	11	72.29	11	71.37	71.30	0	5,449	0.00%
2021/01/20	10	74.30	16	73.19	72.70	-6	5,396	-0.11%
2021/01/19	26	78.00	5	78.18	76.70	21	5,306	0.40%
2021/01/18	9	77.70	0	0.00	79.20	9	5,183	0.17%
2021/01/15	13	79.60	16.3	79.28	77.70	-3.3	5,047	-0.07%
2021/01/14	27.3	80.12	26	79.71	79.10	1.3	4,829	0.03%
2021/01/13	26	76.17	45	76.72	77.60	-19	4,145	-0.46%
2021/01/12	24	72.00	19.1	70.72	70.60	4.9	3,834	0.13%
2021/01/11	8.7	71.60	5	72.26	72.10	3.7	3,737	0.10%
2021/01/08	8	68.98	5	69.70	69.90	3	3,682	0.08%
2021/01/07	11	69.38	9	69.40	69.50	2	3,726	0.05%
2021/01/06	16	69.54	13	69.10	69.10	3	3,722	0.08%
2021/01/05	11	71.07	25	71.03	71.10	-14	3,724	-0.38%
2021/01/04	25	72.98	10	72.52	72.60	15	3,705	0.40%
2020/12/31	11	71.32	11	71.11	71.10	0	3,665	0.00%
2020/12/30	13	72.36	15	72.09	71.80	-2	3,652	-0.05%
2020/12/29	7	73.47	8	73.25	72.70	-1	3,628	-0.03%
2020/12/28	10	73.27	5	72.80	72.80	5	3,554	0.14%
2020/12/25	8	71.94	9	72.02	72.30	-1	3,491	-0.03%
2020/12/24	8	71.48	3	71.50	71.50	5	3,502	0.14%
2020/12/23	11	71.08	24	70.77	71.70	-13	3,515	-0.37%
2020/12/22	22	70.71	11	69.72	69.00	11	3,498	0.31%
2020/12/21	9	69.36	7.1	69.92	70.00	1.9	3,500	0.05%
2020/12/18	9	69.81	11	70.89	70.90	-2	3,502	-0.06%
2020/12/17	8	69.86	10	69.85	70.10	-2	3,506	-0.06%
2020/12/16	8	71.64	4	71.40	71.30	4	3,494	0.11%
2020/12/15	20	71.94	27	71.21	70.80	-7	3,520	-0.20%
2020/12/14	4	73.80	5	73.62	73.70	-1	3,552	-0.03%
2020/12/11	30	74.08	36	73.29	72.50	-6	3,578	-0.17%
2020/12/10	44	75.05	41.5	75.26	75.00	2.5	3,479	0.07%
2020/12/09	25	73.23	22	73.20	74.70	3	3,188	0.09%
2020/12/08	11	68.30	16	68.90	69.00	-5	2,814	-0.18%
2020/12/07	8	68.06	6	68.00	68.00	2	2,787	0.07%
2020/12/04	22	67.95	15	67.68	67.60	7	2,766	0.25%
2020/12/03	38	69.19	52	69.16	68.00	-14	2,749	-0.51%
2020/12/02	7	67.31	5	67.20	67.20	2	2,673	0.07%
2020/12/01	9	67.74	12	67.28	67.00	-3	2,705	-0.11%
2020/11/30	26	68.79	26	68.50	67.10	0	2,687	0.00%
2020/11/27	18	65.77	7	65.60	65.60	11	2,558	0.43%
2020/11/26	8	64.74	7	65.60	65.60	1	2,578	0.04%
2020/11/25	6	64.88	11	64.87	64.50	-5	2,596	-0.19%
2020/11/24	4	66.55	11	66.45	65.70	-7	2,682	-0.26%
2020/11/23	3	64.50	3	64.70	64.70	0	2,693	0.00%
2020/11/20	6	64.10	7	64.37	64.40	-1	2,731	-0.04%
2020/11/19	5	61.88	0	0.00	61.40	5	2,707	0.18%
2020/11/18	3	62.30	2	61.80	61.80	1	2,782	0.04%
2020/11/17	6	61.72	5	62.00	62.00	1	3,084	0.03%
2020/11/16	0	0.00	1	61.70	61.90	-1	3,287	-0.03%
2020/11/13	5	60.22	5	60.40	60.40	0	3,650	0.00%
2020/11/12	3	60.70	3	60.70	60.70	0	3,945	0.00%
2020/11/11	3	60.80	3	61.00	61.00	0	4,060	0.00%
2020/11/10	9	60.90	10	60.26	60.10	-1	4,085	-0.02%
2020/11/09	1	61.30	3	61.67	61.50	-2	4,106	-0.05%
2020/11/06	8	61.10	8	60.93	60.60	0	4,150	0.00%
2020/11/05	1	61.50	1	60.80	60.90	0	4,243	0.00%
2020/11/04	5	60.50	5	61.10	61.10	0	4,328	0.00%
2020/11/02	5	59.20	5	59.10	59.10	0	4,391	0.00%
2020/10/30	2	60.70	1	59.70	59.70	1	4,468	0.02%
2020/10/28	10	61.20	9.5	60.23	60.30	0.5	4,808	0.01%
2020/10/27	3	62.10	3	62.30	62.30	0	4,860	0.00%
2020/10/26	8	63.31	6	62.80	62.80	2	4,929	0.04%
2020/10/23	8	63.80	8	63.70	63.70	0	4,947	0.00%
2020/10/22	29	64.38	25	64.08	64.00	4	5,080	0.08%
2020/10/21	5	64.54	5	64.20	64.20	0	5,093	0.00%
2020/10/20	7	64.30	3	64.40	64.40	4	5,173	0.08%
2020/10/19	5	65.04	5	65.10	65.10	0	5,366	0.00%
2020/10/16	9	64.94	10	64.76	64.70	-1	5,624	-0.02%
2020/10/15	2	66.35	2	65.50	66.30	0	5,756	0.00%
2020/10/14	5	64.30	5	64.50	64.50	0	5,715	0.00%
2020/10/13	9	64.03	6	64.00	64.00	3	5,762	0.05%
2020/10/12	9	66.10	9	64.90	64.90	0	5,786	0.00%
2020/10/08	8	67.18	8	66.83	66.70	0	5,820	0.00%
2020/10/07	3	66.90	4	67.35	67.40	-1	5,892	-0.02%
2020/10/06	3	67.30	4	66.73	66.50	-1	6,016	-0.02%
2020/10/05	2	66.50	3	66.63	66.70	-1	6,088	-0.02%
2020/09/30	9	66.09	6	66.52	66.60	3	6,179	0.05%
2020/09/29	11	64.82	6	66.80	66.80	5	6,221	0.08%
2020/09/28	18	64.22	19	64.70	64.70	-1	6,299	-0.02%
2020/09/25	11	65.78	13	65.32	65.00	-2	6,398	-0.03%
2020/09/24	17	68.15	14	67.71	67.60	3	6,612	0.05%
2020/09/23	12	69.45	12	69.65	69.60	0	6,584	0.00%
2020/09/22	3	69.33	3	70.13	70.30	0	6,623	0.00%
2020/09/21	10	70.55	11	69.76	69.70	-1	6,606	-0.02%
2020/09/18	12	71.95	11	71.59	71.60	1	6,614	0.02%
2020/09/17	3	72.20	3	71.90	72.70	0	6,610	0.00%
2020/09/16	5	71.34	7	71.36	70.90	-2	6,574	-0.03%
2020/09/15	0	0.00	6	70.45	70.20	-6	6,578	-0.09%
2020/09/14	5	69.50	5	69.70	69.70	0	6,779	0.00%
2020/09/11	0	0.00	3	69.03	69.20	-3	6,820	-0.04%
2020/09/10	7	69.24	6	68.60	68.60	1	6,866	0.01%
2020/09/09	1	68.20	1	69.60	69.50	0	6,968	0.00%
2020/09/08	25	69.08	19	69.04	68.90	6	7,054	0.09%
2020/09/07	84	71.24	86	71.96	69.20	-2	7,134	-0.03%
2020/09/04	4	67.90	3	68.77	70.30	1	7,125	0.01%
2020/09/03	38	70.87	30	70.50	69.40	8	7,190	0.11%
2020/09/02	0	0.00	3	70.20	70.30	-3	7,253	-0.04%
2020/09/01	23	68.97	43	68.73	68.90	-20	7,333	-0.27%
2020/08/31	2	69.65	1	70.80	69.20	1	7,431	0.01%
2020/08/28	88	71.78	87	71.74	70.00	1	7,943	0.01%
2020/08/27	31	72.66	35	72.18	71.80	-4	7,937	-0.05%
2020/08/26	43	70.36	43	70.55	71.30	0	7,961	0.00%
2020/08/25	4	69.00	10	69.67	69.50	-6	8,035	-0.07%
2020/08/24	24	68.91	21	68.39	69.20	3	8,157	0.04%
2020/08/21	40	68.25	37	68.36	69.70	3	8,266	0.04%
2020/08/20	16	70.83	3	70.47	68.80	13	8,231	0.16%
2020/08/19	44	72.46	54	72.67	76.40	-10	8,499	-0.12%
2020/08/18	43	73.06	33	72.87	72.60	10	8,464	0.12%
2020/08/17	0	0.00	4	71.55	71.50	-4	8,361	-0.05%
2020/08/14	4	68.40	3	68.60	68.60	1	8,597	0.01%
2020/08/13	2	67.80	0	0.00	67.70	2	8,946	0.02%
2020/08/12	9	68.22	3.2	68.07	68.10	5.8	9,075	0.06%
2020/08/11	11	69.50	9	68.60	68.60	2	9,274	0.02%
2020/08/10	16	71.95	15	71.44	69.80	1	9,375	0.01%
2020/08/07	1	70.90	0	0.00	70.60	1	9,557	0.01%
2020/08/06	0	0.00	2	70.80	70.50	-2	9,961	-0.02%
2020/08/05	14	71.29	8	70.95	70.90	6	10,009	0.06%
2020/08/04	17	73.60	16	72.90	72.50	1	10,068	0.01%
2020/08/03	24	72.75	27	73.81	73.90	-3	9,941	-0.03%
2020/07/31	1	72.00	1	71.70	71.60	0	9,897	0.00%
2020/07/30	2	70.70	16	71.63	71.80	-14	9,892	-0.14%
2020/07/29	39	69.47	37	68.79	69.70	2	9,875	0.02%
2020/07/28	32	69.59	25	68.58	68.90	7	9,883	0.07%
2020/07/27	12	69.67	9	70.13	70.30	3	9,853	0.03%
2020/07/24	16	70.50	12	69.26	69.40	4	9,833	0.04%
2020/07/23	9	73.14	16	72.56	72.10	-7	9,794	-0.07%
2020/07/22	20	72.89	35	72.77	72.20	-15	9,635	-0.16%
2020/07/21	48	71.12	49	71.81	71.90	-1	9,399	-0.01%
2020/07/20	4	66.68	4	67.93	67.90	0	9,275	0.00%
2020/07/17	12	68.68	17	67.78	67.60	-5	9,294	-0.05%
2020/07/16	3	69.20	5	70.30	70.30	-2	9,320	-0.02%
2020/07/15	10	69.68	4	69.33	68.80	6	9,311	0.06%
2020/07/14	27	71.67	25	71.17	70.20	2	9,360	0.02%
2020/07/13	4	70.98	6	71.50	71.10	-2	9,417	-0.02%
2020/07/10	26	69.39	14	68.50	68.50	12	9,488	0.13%
2020/07/09	9	72.41	12	71.68	72.20	-3	9,451	-0.03%
2020/07/08	3	71.70	12	71.54	71.40	-9	9,409	-0.10%
2020/07/07	18	71.51	12	71.64	69.40	6	9,378	0.06%
2020/07/06	8	74.19	15	74.12	74.00	-7	9,319	-0.08%
2020/07/03	94	72.12	71	72.94	73.50	23	9,301	0.25%
2020/07/02	4	68.70	11	68.88	69.30	-7	9,087	-0.08%
2020/07/01	26	68.97	27	68.86	68.40	-1	9,123	-0.01%
2020/06/30	5	66.98	5	67.26	67.30	0	9,107	0.00%
2020/06/29	11	66.73	31	66.68	66.40	-20	9,170	-0.22%
2020/06/24	21	68.41	10	67.92	67.80	11	9,205	0.12%
2020/06/23	2	67.40	1	67.20	68.10	1	9,247	0.01%
2020/06/22	27	68.21	31	67.82	67.20	-4	9,265	-0.04%
2020/06/19	61	70.79	40	70.80	69.50	21	9,296	0.23%
2020/06/18	11	67.48	5	68.30	68.30	6	9,153	0.07%
2020/06/17	10	67.44	11	67.39	67.40	-1	9,210	-0.01%
2020/06/16	33	68.09	41	68.81	68.60	-8	9,343	-0.09%
2020/06/15	5	67.66	11	66.61	65.70	-6	9,550	-0.06%
2020/06/12	41	68.58	47	68.34	68.70	-6	9,814	-0.06%
2020/06/11	28	71.80	13	70.09	70.00	15	10,020	0.15%
2020/06/10	37	73.24	61	73.39	71.60	-24	10,045	-0.24%
2020/06/09	34	74.73	24	74.99	73.60	10	10,142	0.10%
2020/06/08	28	75.95	21	75.79	75.30	7	10,336	0.07%
2020/06/05	4	74.55	3.3	75.90	75.90	0.7	10,545	0.01%
2020/06/04	73	75.70	65	75.36	74.90	8	10,688	0.07%
2020/06/03	28	70.96	24	71.13	71.80	4	10,240	0.04%
2020/06/02	37	70.81	61	70.58	70.80	-24	10,227	-0.23%
2020/06/01	37	71.33	2	70.30	70.30	35	10,262	0.34%
2020/05/29	40	68.30	47	68.42	69.50	-7	10,258	-0.07%
2020/05/28	9	69.52	11	68.87	68.30	-2	10,302	-0.02%
2020/05/27	37	70.62	53	70.18	70.90	-16	10,399	-0.15%
2020/05/26	50	69.96	50	69.37	68.60	0	10,187	0.00%
2020/05/25	61	69.50	64.5	69.74	71.00	-3.5	9,764	-0.04%
2020/05/22	18	64.27	12	64.06	64.60	6	9,468	0.06%
2020/05/21	63	63.34	47	63.80	64.00	16	9,354	0.17%
2020/05/20	17.3	60.08	23	60.42	61.40	-5.8	9,196	-0.06%
2020/05/19	9	57.58	26	57.73	57.50	-17	8,876	-0.19%
2020/05/18	21	58.02	14	58.76	57.00	7	8,817	0.08%
2020/05/15	6	56.70	8	56.58	59.00	-2	8,657	-0.02%
2020/05/14	33.3	56.46	23	56.42	56.20	10.3	8,646	0.12%
2020/05/13	16	56.56	86	57.54	57.90	-70	8,419	-0.83%
2020/05/12	23	52.68	19	52.89	52.70	4	8,003	0.05%
2020/05/11	9	53.77	11	53.73	53.70	-2	7,951	-0.03%
2020/05/08	4	52.98	8	53.30	52.20	-4	7,818	-0.05%
2020/05/07	6	50.97	7	51.44	52.10	-1	7,687	-0.01%
2020/05/06	10	51.27	12	50.93	50.50	-2	7,635	-0.03%
2020/05/05	7	51.53	6	52.18	51.60	1	7,574	0.01%
2020/05/04	9	50.62	7	50.80	50.70	2	7,541	0.03%
2020/04/30	6	52.08	14	52.32	51.80	-8	7,521	-0.11%
2020/04/29	1	50.60	3	50.50	50.30	-2	7,461	-0.03%
2020/04/28	0	0.00	8	50.81	50.50	-8	7,456	-0.11%
2020/04/27	5	50.36	2	50.05	50.20	3	7,466	0.04%
2020/04/24	8	49.05	3	49.13	49.00	5	7,437	0.07%
2020/04/23	6	49.74	3	49.43	49.45	3	7,422	0.04%
2020/04/22	5	48.92	0	0.00	49.35	5	7,408	0.07%
2020/04/21	16	50.13	17	49.81	49.05	-1	7,432	-0.01%
2020/04/20	4	50.95	3	51.07	51.00	1	7,380	0.01%
2020/04/17	22	52.85	43	52.69	51.50	-21	7,357	-0.29%
2020/04/16	39	53.02	12	53.24	52.80	27	7,254	0.37%
2020/04/15	10	53.24	26	53.01	52.90	-16	7,124	-0.22%
2020/04/14	3	51.07	12	51.13	50.90	-9	6,927	-0.13%
2020/04/13	12	50.78	7	51.10	50.20	5	6,903	0.07%
2020/04/10	10	50.87	4	50.98	50.80	6	6,877	0.09%
2020/04/09	14	51.14	31	51.74	51.00	-17	6,942	-0.24%
2020/04/08	78	52.36	58	52.55	52.20	20	6,922	0.29%
2020/04/07	3	50.00	2	49.90	49.75	1	6,806	0.01%
2020/04/06	20	49.16	3	49.58	49.60	17	6,750	0.25%
2020/04/01	22	49.03	5	49.01	49.10	17	6,723	0.25%
2020/03/31	8	48.74	11	48.91	48.80	-3	6,707	-0.04%
2020/03/30	9	47.73	17	47.16	49.20	-8	6,750	-0.12%
2020/03/27	13	47.97	4	47.40	47.10	9	6,684	0.13%
2020/03/26	31	47.68	44	47.96	48.15	-13	6,617	-0.20%
2020/03/25	17	47.96	16	47.95	47.70	1	6,560	0.02%
2020/03/24	7	45.71	11	46.10	45.80	-4	6,468	-0.06%
2020/03/23	33	43.53	37	44.65	43.35	-4	6,597	-0.06%
2020/03/20	24	48.94	14	48.60	47.65	10	6,546	0.15%
2020/03/19	85	47.54	85	48.72	45.85	0	6,402	0.00%
2020/03/18	52	53.36	28	52.98	50.90	24	6,097	0.39%
2020/03/17	7	51.26	18	51.64	52.00	-11	5,771	-0.19%
2020/03/16	30	51.71	33	50.80	49.50	-3	5,472	-0.05%
2020/03/13	23	47.85	27	47.91	51.90	-4	5,321	-0.08%
2020/03/12	137	52.35	132	51.87	51.00	5	5,108	0.10%	大買/大賣/
2020/03/11	23	54.48	16	53.66	54.20	7	4,842	0.14%
2020/03/10	20	51.98	52	53.02	55.60	-32	4,604	-0.69%
2020/03/09	17	52.11	6	50.68	50.60	11	4,417	0.25%
2020/03/06	10	55.00	13	54.75	53.50	-3	4,321	-0.07%
2020/03/05	16	56.34	29	56.12	55.60	-13	4,246	-0.31%
2020/03/04	13	54.22	5	55.48	55.90	8	4,081	0.20%
2020/03/03	40	55.21	9	55.30	54.10	31	3,938	0.79%
2020/03/02	9	53.78	35	54.02	54.80	-26	3,701	-0.70%
2020/02/27	17	51.42	13	50.25	49.85	4	3,438	0.12%
2020/02/26	29	53.02	32	52.81	52.30	-3	3,371	-0.09%
2020/02/25	8	52.30	7	52.66	53.00	1	3,290	0.03%
2020/02/24	20	53.31	4	53.18	53.20	16	3,258	0.49%
2020/02/21	27	52.93	27	52.84	52.90	0	3,194	0.00%
2020/02/20	10	51.90	19	52.08	51.90	-9	3,013	-0.30%
2020/02/19	7	51.97	8	52.13	52.10	-1	2,962	-0.03%
2020/02/18	19	51.22	16	51.34	51.00	3	2,879	0.10%
2020/02/17	12	51.77	17	51.35	52.20	-5	2,804	-0.18%
2020/02/14	0	0.00	2	48.85	48.70	-2	2,629	-0.08%
2020/02/13	17	47.97	12	48.05	47.95	5	2,615	0.19%
2020/02/12	6	47.81	3	48.02	48.20	3	2,682	0.11%
2020/02/11	11	46.69	4	46.63	46.50	7	2,683	0.26%
2020/02/10	1	45.80	6	44.25	45.95	-5	2,741	-0.18%
2020/02/07	5	45.58	5	45.50	45.50	0	2,785	0.00%
2020/02/06	6	46.13	11	46.22	46.25	-5	2,846	-0.18%
2020/02/05	13	45.72	8	46.34	45.30	5	2,874	0.17%
2020/02/04	4	45.06	4	44.88	45.25	0	2,921	0.00%
2020/02/03	4	43.71	1	44.00	44.00	3	3,018	0.10%
2020/01/31	4	47.58	1	46.90	46.90	3	3,056	0.10%
2020/01/30	20	47.68	21	46.85	46.75	-1	3,309	-0.03%
2020/01/20	5	52.20	0	0.00	51.90	5	3,464	0.14%
2020/01/17	5	52.60	3	52.30	52.30	2	3,659	0.05%
2020/01/16	2	53.20	24	52.75	52.70	-22	3,956	-0.56%
2020/01/15	25	53.50	16	53.41	53.00	9	4,213	0.21%
2020/01/14	10	52.19	1	51.90	52.40	9	4,296	0.21%
2020/01/13	0	0.00	4	51.40	52.60	-4	4,485	-0.09%
2020/01/10	3	50.20	4	49.95	49.90	-1	4,564	-0.02%
2020/01/09	7	50.79	2	50.90	50.50	5	4,607	0.11%
2020/01/08	7	49.70	4	49.80	49.90	3	4,661	0.06%
2020/01/07	8	50.74	6	50.42	50.40	2	4,843	0.04%
2020/01/06	7	51.80	9	51.64	51.50	-2	4,957	-0.04%
2020/01/03	13	53.98	20	53.82	53.10	-7	4,942	-0.14%
2020/01/02	8	53.60	5	54.40	54.50	3	4,868	0.06%
2019/12/31	7	53.26	9	52.93	52.80	-2	4,832	-0.04%
2019/12/30	1	53.90	2	53.80	53.70	-1	4,820	-0.02%
2019/12/27	7	54.39	6	54.37	54.20	1	4,815	0.02%
2019/12/26	6	53.77	8	53.84	53.70	-2	4,774	-0.04%
2019/12/25	41	54.17	53	54.06	53.90	-12	4,763	-0.25%
2019/12/24	4	52.15	11.2	52.12	52.10	-7.2	4,668	-0.15%
2019/12/23	0	0.00	19	53.35	52.70	-19	4,692	-0.40%
2019/12/20	2	53.65	1	53.30	53.00	1	4,704	0.02%
2019/12/19	23	53.75	7	53.31	53.10	16	4,745	0.34%
2019/12/18	44	54.91	24	54.05	54.50	20	4,752	0.42%
2019/12/17	4	52.93	4	52.25	53.40	0	4,549	0.00%
2019/12/16	1	52.20	4	52.30	52.30	-3	4,595	-0.07%
2019/12/13	9	50.98	6	50.98	50.50	3	4,598	0.07%
2019/12/12	4	52.23	17	52.28	51.40	-13	4,644	-0.28%
2019/12/11	16	51.79	3	51.70	51.60	13	4,608	0.28%
2019/12/10	2	52.40	10	51.65	52.50	-8	4,604	-0.17%
2019/12/09	5	51.22	3	51.70	51.10	2	4,585	0.04%
2019/12/06	8	51.14	5	51.42	51.40	3	4,629	0.06%
2019/12/05	8	51.54	13	51.30	51.10	-5	4,642	-0.11%
2019/12/04	7	50.54	3	50.38	50.80	4	4,852	0.08%
2019/12/02	1	48.20	0	0.00	48.00	1	4,889	0.02%
2019/11/29	6	49.35	6	49.10	49.10	0	4,921	0.00%
2019/11/28	0	0.00	2	50.20	49.70	-2	5,002	-0.04%
2019/11/27	4	50.60	4	50.35	50.30	0	5,215	0.00%
2019/11/26	9	50.38	6	50.47	50.60	3	5,416	0.06%
2019/11/25	0	0.00	3	49.60	49.35	-3	5,805	-0.05%
2019/11/22	4	49.38	4	49.40	49.40	0	5,818	0.00%
2019/11/21	3	48.97	3	49.52	49.45	0	5,866	0.00%
2019/11/20	12	49.24	9	49.05	49.05	3	5,902	0.05%
2019/11/19	7	49.94	6	50.00	50.00	1	6,000	0.02%
2019/11/15	1	50.70	2	50.75	50.70	-1	6,217	-0.02%
2019/11/14	4	49.51	4	49.95	50.00	0	6,322	0.00%
2019/11/13	2	50.40	2	50.50	50.30	0	6,429	0.00%
2019/11/12	10	49.93	6	50.18	50.20	4	6,442	0.06%
2019/11/11	18	50.25	29	50.27	49.60	-11	6,432	-0.17%
2019/11/08	11	53.15	10	53.04	52.80	1	6,377	0.02%
2019/11/07	40	53.60	38	53.24	53.20	2	6,387	0.03%
2019/11/06	30	55.10	33	55.48	55.50	-3	6,354	-0.05%
2019/11/05	4	56.18	6	56.35	56.30	-2	6,352	-0.03%
2019/11/04	5	55.64	0	0.00	55.50	5	6,333	0.08%
2019/11/01	5	55.38	7	55.99	56.10	-2	6,351	-0.03%
2019/10/31	20	55.58	21	54.81	55.00	-1	6,331	-0.02%
2019/10/30	17	56.98	9	56.83	56.80	8	6,268	0.13%
2019/10/29	21	58.60	24	57.99	57.50	-3	6,275	-0.05%
2019/10/28	5	59.84	29	59.17	60.10	-24	6,167	-0.39%
2019/10/25	47	58.45	30	57.98	58.20	17	6,169	0.28%
2019/10/24	37	56.46	26	56.92	58.50	11	6,089	0.18%
2019/10/23	68	54.79	108	54.41	55.00	-40	6,007	-0.67%	大賣/
2019/10/22	36	53.27	43	53.54	53.60	-7	6,029	-0.12%
2019/10/21	8	53.39	27	53.02	53.60	-19	5,906	-0.32%
2019/10/18	6	51.63	25	51.82	51.60	-19	5,681	-0.33%
2019/10/17	11	50.50	13	50.88	51.10	-2	5,579	-0.04%
2019/10/16	24	50.19	25	50.70	50.00	-1	5,555	-0.02%
2019/10/15	57	51.58	38	51.57	51.10	19	5,499	0.35%
2019/10/14	6	50.42	18	50.47	50.40	-12	5,317	-0.23%
2019/10/09	11	48.43	4	48.15	48.15	7	5,184	0.14%
2019/10/08	8	49.23	5	48.78	48.90	3	5,185	0.06%
2019/10/07	6	49.43	3	49.92	49.55	3	5,192	0.06%
2019/10/04	3	49.35	3	49.35	49.35	0	5,183	0.00%
2019/10/03	8	48.96	4	49.56	49.60	4	5,185	0.08%
2019/10/02	6	48.95	8	49.36	49.50	-2	5,179	-0.04%
2019/10/01	1	49.25	2	49.03	49.25	-1	5,189	-0.02%
2019/09/27	55	48.05	55	48.38	48.40	0	5,174	0.00%
2019/09/26	19	49.19	2	49.23	48.75	17	5,155	0.33%
2019/09/25	5	50.10	4	49.78	49.45	1	5,135	0.02%
2019/09/24	58	51.72	51	51.31	50.80	7	5,122	0.14%
2019/09/23	6	51.05	4	51.20	50.80	2	5,061	0.04%
2019/09/20	4	50.48	3	50.43	50.40	1	5,049	0.02%
2019/09/19	16	50.96	14	51.26	50.70	2	5,067	0.04%
2019/09/18	10	50.31	12	50.82	50.30	-2	5,017	-0.04%
2019/09/17	8	49.55	7	49.70	50.20	1	5,007	0.02%
2019/09/16	7	48.77	3	48.50	48.50	4	4,973	0.08%
2019/09/12	7	49.28	7	49.22	48.90	0	5,001	0.00%
2019/09/11	10	48.99	18	48.81	48.85	-8	5,056	-0.16%
2019/09/10	50	49.83	58	49.77	49.30	-8	5,215	-0.15%
2019/09/09	9	50.42	4	50.18	50.10	5	5,230	0.10%
2019/09/06	110	51.65	115	51.46	51.00	-5	5,201	-0.10%	大買/大賣/
2019/09/05	23	50.50	13	51.18	50.80	10	4,915	0.20%
2019/09/04	3	50.53	3	50.90	50.70	0	4,896	0.00%
2019/09/03	18	50.30	7	49.96	49.80	11	4,872	0.23%
2019/09/02	24	49.66	28	50.60	50.70	-4	4,830	-0.08%
2019/08/30	48	50.59	24	49.84	49.05	24	4,748	0.51%
2019/08/29	133	50.01	124	50.40	49.75	9	4,536	0.20%	大買/大賣/
2019/08/28	31	50.18	43	50.75	51.20	-12	4,330	-0.28%
2019/08/27	2	46.85	2	46.75	46.60	0	3,927	0.00%
2019/08/26	17	46.58	16	46.35	46.10	1	3,926	0.03%
2019/08/23	26	48.75	13	48.33	48.55	13	3,888	0.33%
2019/08/22	27	48.43	33	48.53	48.70	-6	3,837	-0.16%
2019/08/21	50	47.96	61	47.94	48.20	-11	3,744	-0.29%
2019/08/20	10	45.84	10	46.02	45.85	0	3,565	0.00%
2019/08/19	14	46.98	15	46.53	46.50	-1	3,525	-0.03%
2019/08/16	21	45.21	10	45.97	46.00	11	3,415	0.32%
2019/08/15	12	43.21	15	43.11	43.10	-3	3,320	-0.09%
2019/08/14	6	44.58	7	44.12	44.10	-1	3,318	-0.03%
2019/08/13	3	44.53	2	44.85	44.35	1	3,326	0.03%
2019/08/12	11	43.50	13	44.12	44.35	-2	3,316	-0.06%
2019/08/08	35	44.87	38	44.59	44.65	-3	3,293	-0.09%
2019/08/07	13	44.67	5	44.20	44.05	8	3,298	0.24%
2019/08/06	4	44.51	13	45.42	45.60	-9	3,292	-0.27%
2019/08/05	14	47.21	56	47.00	45.55	-42	3,274	-1.28%
2019/08/02	5	47.82	3	47.75	47.85	2	3,264	0.06%
2019/08/01	37	49.05	11	48.86	48.85	26	3,269	0.80%
2019/07/31	34	49.41	16	49.93	49.90	18	3,241	0.56%
2019/07/30	50	49.20	25	49.18	48.80	25	3,154	0.79%
2019/07/29	23	50.91	13	51.01	51.00	10	3,016	0.33%
2019/07/26	52	47.84	50	48.52	49.50	2	2,828	0.07%
2019/07/25	74	47.58	75	47.82	47.75	-1	2,728	-0.04%
2019/07/24	70	46.54	18	46.93	47.30	52	2,551	2.04%
2019/07/23	8	43.01	8	42.95	43.00	0	2,356	0.00%
2019/07/19	6	41.97	38	41.96	41.90	-32	2,411	-1.33%
2019/07/18	11	42.65	10	41.95	41.80	1	2,443	0.04%
2019/07/17	6	43.90	9	43.45	43.45	-3	2,457	-0.12%
2019/07/15	3	44.35	3	44.25	44.25	0	2,627	0.00%
2019/07/12	0	0.00	11	43.97	43.90	-11	2,731	-0.40%
2019/07/11	27	44.41	26	44.20	44.10	1	2,750	0.04%
2019/07/10	14	43.29	12	43.16	43.15	2	2,746	0.07%
2019/07/09	5	43.50	5	43.20	43.00	0	2,745	0.00%
2019/07/08	28	44.96	27	44.61	44.10	1	2,762	0.04%
2019/07/05	4	44.88	4	44.75	44.65	0	2,788	0.00%
2019/07/04	4	45.73	2	45.65	45.40	2	2,794	0.07%
2019/07/03	1	45.75	0	0.00	45.25	1	2,866	0.03%
2019/07/02	4	46.35	17	46.43	46.45	-13	2,947	-0.44%
2019/07/01	8	46.98	7	46.71	46.45	1	3,016	0.03%
2019/06/28	3	46.80	3	46.30	46.30	0	3,046	0.00%
2019/06/27	14	47.06	9	46.69	46.65	5	3,122	0.16%
2019/06/26	9	46.83	11	46.83	46.65	-2	3,135	-0.06%
2019/06/25	5	46.35	5	47.25	47.40	0	3,187	0.00%
2019/06/24	7	45.64	8	46.06	46.35	-1	3,143	-0.03%
2019/06/21	10	45.45	5	45.15	45.15	5	3,120	0.16%
2019/06/20	5	45.42	8	45.48	45.10	-3	3,114	-0.10%
2019/06/19	18	44.49	13	44.84	44.85	5	3,132	0.16%
2019/06/18	82	44.59	70	44.44	43.90	12	3,140	0.38%
2019/06/17	18	44.18	22	43.97	45.40	-4	3,036	-0.13%
2019/06/14	2	41.85	2	41.38	41.30	0	3,015	0.00%
2019/06/13	8	41.21	8	41.49	41.60	0	3,053	0.00%
2019/06/12	25	42.33	12	41.68	41.45	13	3,131	0.42%
2019/06/11	10	41.55	8	41.87	42.05	2	3,266	0.06%
2019/06/10	0	0.00	1	40.20	40.10	-1	3,327	-0.03%
2019/06/06	7	39.36	7	39.15	39.15	0	3,519	0.00%
2019/06/04	5	40.30	5	39.95	39.95	0	3,617	0.00%
2019/06/03	8	40.40	5	40.21	40.15	3	3,731	0.08%
2019/05/31	1	41.30	2	41.58	41.25	-1	3,847	-0.03%
2019/05/30	3	40.30	2	41.10	41.10	1	3,905	0.03%
2019/05/28	2	40.25	21	39.24	40.10	-19	4,133	-0.46%
2019/05/23	6	40.33	8	40.90	41.00	-2	4,561	-0.04%
2019/05/22	5	42.20	2	41.55	41.55	3	4,688	0.06%
2019/05/21	22	41.02	0	0.00	41.75	22	4,803	0.46%
2019/05/20	7	41.26	10	41.58	40.45	-3	4,888	-0.06%
2019/05/17	4	43.00	3	42.70	42.70	1	5,107	0.02%
2019/05/16	8	44.24	8	42.89	42.85	0	5,190	0.00%
2019/05/15	6	43.33	4	43.90	44.90	2	5,358	0.04%
2019/05/14	1	42.55	2	42.70	42.60	-1	5,661	-0.02%
2019/05/13	10	42.48	17	41.71	41.75	-7	6,030	-0.12%
2019/05/10	1	44.65	8.1	44.47	43.95	-7.1	6,201	-0.11%
2019/05/09	3	43.77	2	43.35	43.35	1	6,303	0.02%
2019/05/08	12	46.24	6	45.82	45.70	6	6,338	0.09%
2019/05/06	22	46.09	16	46.08	45.95	6	6,893	0.09%
2019/05/03	7	47.96	2	48.00	48.05	5	6,914	0.07%
2019/05/02	8	47.05	6	47.30	47.35	2	6,911	0.03%
2019/04/30	7	46.48	10	47.10	47.40	-3	6,933	-0.04%
2019/04/29	12	48.99	7	48.15	46.80	5	6,935	0.07%
2019/04/26	11	52.89	8	52.00	52.00	3	6,877	0.04%
2019/04/25	4	53.45	5	54.06	54.00	-1	6,860	-0.01%
2019/04/24	54	53.98	51	54.45	53.80	3	6,866	0.04%
2019/04/23	40	53.92	38	53.71	53.60	2	6,866	0.03%
2019/04/22	99	55.51	122	55.45	54.40	-23	6,906	-0.33%	大賣/
2019/04/19	27	54.01	8	53.75	54.10	19	6,807	0.28%
2019/04/18	8	54.08	3	53.70	52.90	5	6,819	0.07%
2019/04/17	1	52.50	5	52.86	52.80	-4	6,807	-0.06%
2019/04/16	4	51.58	5	52.14	52.50	-1	6,840	-0.01%
2019/04/15	1	51.90	1	51.60	51.20	0	6,913	0.00%
2019/04/12	11	51.13	11	51.17	51.10	0	7,052	0.00%
2019/04/11	8	52.45	8	51.89	51.80	0	7,144	0.00%
2019/04/10	4	53.45	2	53.20	53.20	2	7,155	0.03%
2019/04/09	32	55.88	27	56.02	53.90	5	7,198	0.07%
2019/04/08	44	55.73	72	55.98	55.30	-28	7,265	-0.39%
2019/04/03	86	53.85	72	53.58	53.90	14	7,248	0.19%
2019/04/02	53	52.76	51	52.79	53.00	2	7,245	0.03%
2019/04/01	37	52.68	46	52.78	52.20	-9	7,341	-0.12%
2019/03/29	5	50.80	4	51.00	51.00	1	7,319	0.01%
2019/03/28	7	51.27	5	52.26	51.20	2	7,491	0.03%
2019/03/27	2	51.25	3	51.70	51.40	-1	7,705	-0.01%
2019/03/26	8	51.76	3	51.97	51.30	5	7,947	0.06%
2019/03/25	12	50.95	31	50.79	51.50	-19	8,182	-0.23%
2019/03/22	51	52.85	32	52.66	52.10	19	8,276	0.23%
2019/03/21	31	51.80	29	52.08	51.80	2	8,408	0.02%
2019/03/20	9	53.09	7	52.66	52.60	2	8,690	0.02%
2019/03/19	12	54.13	13	54.33	53.10	-1	9,013	-0.01%
2019/03/18	7	53.93	7	54.31	54.30	0	9,060	0.00%
2019/03/15	6	53.75	14	54.32	54.50	-8	9,239	-0.09%
2019/03/14	88	54.83	97	53.92	53.90	-9	9,339	-0.10%
2019/03/13	12	57.15	9	57.60	57.40	3	9,496	0.03%
2019/03/12	7	57.76	14	57.84	58.00	-7	9,746	-0.07%
2019/03/11	2	55.60	4	55.90	55.60	-2	9,921	-0.02%
2019/03/08	24	55.60	25	55.98	56.00	-1	10,119	-0.01%
2019/03/07	30	56.37	22	55.61	55.60	8	10,309	0.08%
2019/03/06	61	56.70	63	56.58	56.60	-2	10,479	-0.02%
2019/03/05	54	56.07	53	55.77	55.50	1	10,982	0.01%
2019/03/04	48	56.75	41	56.91	56.50	7	11,326	0.06%
2019/02/27	2	56.20	3	56.00	57.60	-1	11,445	-0.01%
2019/02/26	22	57.61	22	57.47	55.70	0	11,716	0.00%
2019/02/25	9	56.33	7	56.49	57.60	2	11,980	0.02%
2019/02/22	17	57.82	8	56.50	56.50	9	12,027	0.07%
2019/02/21	32	56.98	31	56.78	57.90	1	11,959	0.01%
2019/02/20	62	58.80	50	58.85	57.90	12	11,855	0.10%
2019/02/19	44	58.76	42	58.67	58.90	2	11,804	0.02%
2019/02/18	87	59.09	68	59.78	58.30	19	11,751	0.16%
2019/02/15	17	57.79	20	58.95	59.30	-3	11,564	-0.03%
2019/02/14	67	58.76	26.1	58.25	59.00	40.9	11,518	0.35%
2019/02/13	33	57.97	30	58.31	58.40	3	11,407	0.03%
2019/02/12	52	53.38	68	54.74	56.00	-16	11,139	-0.14%
2019/02/11	10	50.02	124	50.78	51.40	-114	10,961	-1.04%	大賣/鉅額交易
2019/01/30	14	47.28	40	47.36	46.75	-26	10,938	-0.24%
2019/01/29	25	46.09	18	45.86	46.10	7	10,865	0.06%
2019/01/28	43	46.58	38	46.12	46.60	5	10,856	0.05%
2019/01/25	108	44.68	108	44.69	44.15	0	10,746	0.00%	大買/大賣/
2019/01/24	8	42.75	6	42.90	42.55	2	10,850	0.02%
2019/01/23	2	41.83	2	41.28	42.20	0	10,938	0.00%
2019/01/22	22	42.41	31	42.27	41.50	-9	10,995	-0.08%
2019/01/21	37	41.95	23	42.02	42.00	14	11,097	0.13%
2019/01/18	7	40.34	6	40.12	41.30	1	11,108	0.01%
2019/01/17	3	40.57	0	0.00	40.20	3	11,151	0.03%
2019/01/16	3	41.13	2	41.70	41.00	1	11,221	0.01%
2019/01/15	6	40.54	13	40.66	40.90	-7	11,225	-0.06%
2019/01/14	33	39.91	37	40.25	40.05	-4	11,304	-0.04%
2019/01/11	5	42.17	3	42.58	41.55	2	11,314	0.02%
2019/01/10	8	42.66	6	42.65	42.30	2	11,353	0.02%
2019/01/09	9	42.76	8	42.75	42.30	1	11,567	0.01%
2019/01/08	1	41.40	5	42.01	42.10	-4	11,704	-0.03%
2019/01/07	21	41.98	20	41.93	41.60	1	11,681	0.01%
2019/01/04	11	40.22	6	40.56	40.90	5	11,672	0.04%
2019/01/03	99	42.45	90	43.07	40.65	9	11,580	0.08%
2019/01/02	13	44.15	10	44.02	43.90	3	11,551	0.03%
2018/12/28	21	44.22	20	43.91	43.90	1	11,589	0.01%
2018/12/27	66	44.43	64	44.36	43.80	2	11,642	0.02%
2018/12/26	14	44.13	12	43.12	42.60	2	11,558	0.02%
2018/12/25	23	44.04	15	43.92	44.10	8	11,555	0.07%
2018/12/24	74	44.35	75	44.18	45.30	-1	11,517	-0.01%
2018/12/22	9	44.46	3	44.52	44.85	6	11,413	0.05%
2018/12/21	12	45.16	5	45.04	45.60	7	11,422	0.06%
2018/12/20	95	45.17	72	44.93	44.25	23	11,273	0.20%
2018/12/19	34	48.97	30	47.69	47.40	4	11,019	0.04%
2018/12/18	33	50.32	31	49.97	49.40	2	10,927	0.02%
2018/12/17	12	50.74	8	50.28	50.30	4	10,856	0.04%
2018/12/14	32	50.26	32	50.17	50.00	0	10,796	0.00%
2018/12/13	44	51.98	47	51.99	52.00	-3	10,675	-0.03%
2018/12/12	10	50.54	23	51.60	52.50	-13	10,400	-0.12%
2018/12/11	25	48.24	26	47.97	47.80	-1	10,099	-0.01%
2018/12/10	53	48.34	50	48.26	47.30	3	10,196	0.03%
2018/12/07	20	47.37	36	47.56	48.05	-16	10,027	-0.16%
2018/12/06	161	48.76	165	48.50	46.30	-4	9,928	-0.04%	大買/大賣/
2018/12/05	124	50.25	112	50.23	51.10	12	9,676	0.12%	大買/大賣/
2018/12/04	47	50.77	47	50.23	49.50	0	9,490	0.00%
2018/12/03	44	50.16	29	49.75	49.15	15	9,277	0.16%
2018/11/30	40	47.90	33	48.38	48.75	7	9,100	0.08%
2018/11/29	36	49.93	35	50.25	49.00	1	8,908	0.01%
2018/11/28	42	49.77	38	49.77	49.70	4	8,699	0.05%
2018/11/27	33	46.50	31	46.55	48.40	2	8,185	0.02%
2018/11/26	84	43.96	82.2	43.87	44.00	1.8	7,814	0.02%
2018/11/23	14	42.95	17	43.01	43.75	-3	7,721	-0.04%
2018/11/22	35	41.96	35	42.16	41.10	0	7,406	0.00%
2018/11/21	0	0.00	15	38.98	40.70	-15	6,994	-0.21%
2018/11/20	18	37.31	4	37.75	37.00	14	6,942	0.20%
2018/11/19	3	37.15	7	36.96	37.30	-4	6,999	-0.06%
2018/11/16	6	37.48	4	36.88	36.25	2	7,024	0.03%
2018/11/15	15	36.36	25	36.68	36.80	-10	7,052	-0.14%
2018/11/14	5	36.20	0	0.00	36.00	5	7,106	0.07%
2018/11/13	13	35.87	2	35.23	36.95	11	7,294	0.15%
2018/11/12	13	36.55	5	36.69	36.60	8	7,346	0.11%
2018/11/09	32	36.66	33	36.66	36.70	-1	7,392	-0.01%
2018/11/08	44	38.29	37	37.31	35.95	7	7,411	0.09%
2018/11/07	13	36.17	27	37.40	37.75	-14	7,311	-0.19%
2018/11/06	12	35.91	10	35.56	34.35	2	7,310	0.03%
2018/11/05	14	36.91	8	36.48	37.00	6	7,338	0.08%
2018/11/02	23	36.54	25	36.38	36.55	-2	7,319	-0.03%
2018/11/01	40	34.97	38	36.51	35.80	2	7,226	0.03%
2018/10/31	9	33.56	20	33.99	34.10	-11	6,952	-0.16%
2018/10/30	23	31.25	6	30.91	31.00	17	6,907	0.25%
2018/10/29	5	31.78	20	31.75	32.05	-15	7,100	-0.21%
2018/10/26	15	31.27	6	31.30	30.50	9	7,077	0.13%
2018/10/25	3	32.25	8.1	31.47	31.15	-5.1	7,113	-0.07%
2018/10/24	21	35.51	16	35.18	34.60	5	7,082	0.07%
2018/10/23	2	36.85	9	36.62	36.30	-7	7,021	-0.10%
2018/10/22	16	37.84	9	37.56	37.70	7	7,058	0.10%
2018/10/19	5	36.19	15	36.69	36.35	-10	7,133	-0.14%
2018/10/18	12	38.44	9	38.38	38.05	3	7,152	0.04%
2018/10/17	59	39.54	25.1	39.74	38.40	33.9	7,163	0.47%
2018/10/16	3	39.42	17	39.93	40.25	-14	7,007	-0.20%
2018/10/15	5	37.45	13	37.44	37.20	-8	6,976	-0.11%
2018/10/12	26	36.90	13	36.97	37.20	13	7,037	0.18%
2018/10/11	3	36.65	8.1	36.58	36.50	-5.1	7,110	-0.07%
2018/10/09	26	41.63	26.1	41.02	40.55	-0.1	7,192	0.00%
2018/10/08	33.5	41.42	27	41.70	41.70	6.5	7,254	0.09%
2018/10/05	30	43.61	6	44.27	42.30	24	7,414	0.32%
2018/10/04	17	47.34	13	47.03	47.00	4	7,476	0.05%
2018/10/03	19	48.96	20	48.20	47.95	-1	8,046	-0.01%
2018/10/02	12	50.72	12	50.00	50.00	0	8,302	0.00%
2018/10/01	16	50.36	15	51.20	51.30	1	8,430	0.01%
2018/09/28	15	50.27	20	50.45	50.20	-5	8,731	-0.06%
2018/09/27	11	50.84	13	50.51	50.00	-2	8,917	-0.02%
2018/09/26	4	51.20	4	51.10	51.10	0	9,101	0.00%
2018/09/25	19	51.87	17	51.26	52.00	2	9,178	0.02%
2018/09/21	6	51.11	7	50.04	51.00	-1	9,161	-0.01%
2018/09/20	19	48.27	11	48.11	48.00	8	9,160	0.09%
2018/09/19	20	49.09	20	48.91	47.90	0	9,256	0.00%
2018/09/18	18	50.19	15	48.64	48.40	3	9,348	0.03%
2018/09/17	8	52.74	8	52.46	52.10	0	9,527	0.00%
2018/09/14	15	52.07	5	50.92	52.60	10	9,645	0.10%
2018/09/13	9	50.60	8	49.64	48.95	1	9,580	0.01%
2018/09/12	7	49.88	7	49.99	50.10	0	9,788	0.00%
2018/09/11	5	51.64	10	51.39	51.30	-5	9,983	-0.05%
2018/09/10	5	50.44	8	50.48	50.60	-3	10,091	-0.03%
2018/09/07	11	56.15	1	53.50	53.50	10	10,143	0.10%
2018/09/06	8	56.99	9	56.70	56.40	-1	10,316	-0.01%
2018/09/05	20	57.52	20	56.62	56.00	0	10,881	0.00%
2018/09/04	8	57.18	70	58.08	58.10	-62	11,423	-0.54%
2018/09/03	39	58.83	14	59.16	57.00	25	11,763	0.21%
2018/08/31	20	60.07	13	60.78	60.90	7	12,007	0.06%
2018/08/30	18	61.90	19	61.35	61.00	-1	12,203	-0.01%
2018/08/29	24	60.53	26	59.90	60.70	-2	12,365	-0.02%
2018/08/28	21	59.53	21	58.90	58.90	0	12,638	0.00%
2018/08/27	15	58.57	22	59.75	60.10	-7	12,903	-0.05%
2018/08/24	32	56.97	31	56.54	56.60	1	13,097	0.01%
2018/08/23	19	59.42	18	58.69	58.60	1	13,647	0.01%
2018/08/22	19	57.88	20	59.20	59.50	-1	14,211	-0.01%
2018/08/21	21	58.86	18	58.48	58.50	3	14,867	0.02%
2018/08/20	20	55.98	27	57.39	58.50	-7	15,105	-0.05%
2018/08/17	32	60.18	29	58.31	58.20	3	15,508	0.02%
2018/08/16	7	57.56	7	58.59	61.20	0	15,624	0.00%
2018/08/15	33	60.32	35	59.70	58.60	-2	15,830	-0.01%
2018/08/14	18	61.18	12	60.48	62.00	6	16,050	0.04%
2018/08/13	81	62.59	65	60.21	60.30	16	16,266	0.10%
2018/08/10	26	65.56	28	65.57	64.70	-2	16,635	-0.01%
2018/08/09	15	64.81	33	65.74	66.30	-18	17,030	-0.11%
2018/08/08	39	66.04	41	65.33	65.00	-2	17,702	-0.01%
2018/08/07	29	66.76	35	67.21	66.70	-6	18,220	-0.03%
2018/08/06	34	64.41	29	65.53	65.50	5	18,399	0.03%
2018/08/03	65	63.24	38	63.68	66.00	27	18,632	0.14%
2018/08/02	23	66.33	22	64.36	63.70	1	18,765	0.01%
2018/08/01	20	70.28	17	69.58	69.50	3	19,391	0.02%
2018/07/31	9	70.94	13	71.97	72.20	-4	19,736	-0.02%
2018/07/30	9	70.74	10	69.96	69.50	-1	19,735	-0.01%
2018/07/27	25	73.53	22	72.30	72.00	3	19,738	0.02%
2018/07/26	82	74.03	82	73.63	75.00	0	19,731	0.00%
2018/07/25	16	70.15	21	71.16	71.70	-5	19,584	-0.03%
2018/07/24	37	68.43	36	69.09	69.90	1	19,513	0.01%
2018/07/23	22	64.77	28	65.90	67.50	-6	19,448	-0.03%
2018/07/20	40	68.34	42	67.28	67.10	-2	19,381	-0.01%
2018/07/19	27	69.46	23	69.09	69.00	4	19,241	0.02%
2018/07/18	88	69.01	100	67.43	68.00	-12	19,237	-0.06%
2018/07/17	61	72.28	39	72.66	70.90	22	19,196	0.11%
2018/07/16	28	73.62	24	74.30	73.80	4	19,197	0.02%
2018/07/13	39	74.58	30	74.40	73.00	9	19,302	0.05%
2018/07/12	53	73.02	35	73.51	73.90	18	19,122	0.09%
2018/07/11	78	73.54	82	73.57	73.60	-4	19,114	-0.02%
2018/07/10	30	67.63	59	68.34	72.00	-29	18,611	-0.16%
2018/07/09	40	65.53	35	65.30	65.50	5	18,502	0.03%
2018/07/06	28	65.00	34	65.68	66.20	-6	18,359	-0.03%
2018/07/05	29	63.37	26	63.25	62.70	3	18,107	0.02%
2018/07/04	28	66.07	15	67.49	62.70	13	17,898	0.07%
2018/07/03	3	70.17	5	70.14	69.60	-2	17,672	-0.01%
2018/07/02	34	71.17	29	69.73	69.10	5	17,580	0.03%
2018/06/29	17	68.98	17	70.99	72.80	0	17,458	0.00%
2018/06/28	39	72.09	32	71.27	69.50	7	17,295	0.04%
2018/06/27	3	72.87	6	72.77	73.40	-3	17,177	-0.02%
2018/06/26	21	72.48	39	72.87	72.00	-18	17,064	-0.11%
2018/06/25	45	73.42	24	71.51	71.20	21	16,820	0.12%
2018/06/22	17	78.39	48	77.86	76.50	-31	16,652	-0.19%
2018/06/21	27	78.48	20	79.81	80.90	7	16,558	0.04%
2018/06/20	70	80.32	59	79.27	76.40	11	16,374	0.07%
2018/06/19	16	84.30	32	83.57	84.00	-16	16,260	-0.10%
2018/06/15	4	83.45	6	84.25	83.20	-2	16,243	-0.01%
2018/06/14	15	83.38	11	83.19	83.20	4	16,133	0.02%
2018/06/13	65	89.02	88	84.54	82.90	-23	15,957	-0.14%
2018/06/12	64	87.84	33	88.12	89.50	31	15,516	0.20%
2018/06/11	16	78.64	20	79.64	81.40	-4	14,963	-0.03%
2018/06/08	18	70.52	25	72.48	74.00	-7	14,696	-0.05%
2018/06/07	14	70.86	21	71.85	70.50	-7	14,445	-0.05%
2018/06/06	46	70.50	60	69.62	71.50	-14	14,445	-0.10%
2018/06/05	72	69.69	92	68.47	67.80	-20	14,387	-0.14%
2018/06/04	48	71.26	55	71.67	72.80	-7	14,150	-0.05%
2018/06/01	61	70.35	57	70.68	69.90	4	13,839	0.03%
2018/05/31	85	76.34	68	76.46	70.70	17	13,541	0.13%
2018/05/30	51	72.13	45	71.19	74.10	6	12,893	0.05%
2018/05/29	52	69.58	52	70.05	68.80	0	12,268	0.00%
2018/05/28	9	63.80	11	64.22	66.90	-2	11,490	-0.02%
2018/05/25	61	58.69	84	58.57	60.90	-23	11,147	-0.21%
2018/05/24	54	55.31	56	55.44	55.40	-2	10,510	-0.02%
2018/05/23	45	54.81	51	55.56	55.80	-6	10,294	-0.06%
2018/05/22	85	55.06	75	55.20	53.70	10	9,969	0.10%
2018/05/21	41	55.16	33	55.87	56.40	8	9,672	0.08%
2018/05/18	62	54.74	44	54.39	54.70	18	9,332	0.19%
2018/05/17	80	53.57	67	53.87	52.10	13	8,805	0.15%
2018/05/16	65	56.94	38	56.32	55.60	27	8,338	0.32%
2018/05/15	41	50.64	30	50.85	53.80	11	7,656	0.14%
2018/05/14	14	48.88	32	48.40	50.20	-18	7,091	-0.25%
2018/05/11	27	46.12	33	45.85	45.70	-6	6,824	-0.09%
2018/05/10	27	44.86	45	45.32	46.20	-18	6,511	-0.28%
2018/05/09	143	43.59	121	43.36	43.65	22	6,123	0.36%	大買/大賣/
2018/05/08	7	40.03	42	39.85	40.90	-35	5,397	-0.65%
2018/05/07	0	0.00	1	37.15	37.20	-1	5,005	-0.02%
2018/05/04	4	36.13	5	35.81	35.80	-1	4,989	-0.02%
2018/05/03	33	37.22	23	36.77	36.95	10	5,004	0.20%
2018/05/02	35	36.40	9	36.66	36.35	26	5,000	0.52%
2018/04/30	3	36.27	5	36.09	35.95	-2	5,067	-0.04%
2018/04/27	1	35.35	1	35.00	36.15	0	5,345	0.00%
2018/04/26	6	36.24	6	34.88	34.50	0	5,752	0.00%
2018/04/25	7	35.99	7	36.09	35.90	0	5,742	0.00%
2018/04/24	34	36.75	37	36.72	36.00	-3	5,798	-0.05%
2018/04/23	5	38.76	7	38.24	37.60	-2	5,718	-0.03%
2018/04/20	43	38.05	39	38.12	37.95	4	5,696	0.07%
2018/04/19	13	37.16	52	37.91	39.15	-39	5,607	-0.70%
2018/04/18	6	36.23	5	36.20	36.30	1	5,362	0.02%
2018/04/17	33	38.10	25	38.15	36.15	8	5,317	0.15%
2018/04/16	9	38.67	8	38.94	39.10	1	5,186	0.02%
2018/04/13	18	38.68	11	38.13	38.00	7	5,103	0.14%
2018/04/12	1	37.50	1	37.00	36.90	0	4,969	0.00%
2018/04/11	6	37.02	12	37.21	37.10	-6	5,049	-0.12%
2018/04/10	9	36.98	13	36.70	36.05	-4	5,029	-0.08%
2018/04/09	2	36.40	1	36.60	36.25	1	5,129	0.02%
2018/04/03	3	35.90	3	35.97	36.10	0	5,174	0.00%
2018/04/02	28	36.13	54	36.17	35.55	-26	5,186	-0.50%
2018/03/31	36	36.13	34	36.38	36.30	2	5,240	0.04%
2018/03/30	4	36.96	4	36.90	36.70	0	5,279	0.00%
2018/03/29	4	36.93	5	36.45	36.35	-1	5,313	-0.02%
2018/03/28	22	36.68	24	36.36	36.00	-2	5,277	-0.04%
2018/03/27	12	37.01	20	36.60	36.65	-8	5,265	-0.15%
2018/03/26	1	35.80	2	35.95	36.00	-1	5,266	-0.02%
2018/03/23	29	35.78	12	35.88	35.80	17	5,239	0.32%
2018/03/22	13	37.87	10	37.43	37.30	3	5,174	0.06%
2018/03/21	44	38.45	7	37.78	36.90	37	5,022	0.74%
2018/03/20	8	36.54	7	36.61	37.40	1	4,859	0.02%
2018/03/19	39	36.67	36	36.52	36.40	3	4,784	0.06%
2018/03/16	26	36.27	27	36.19	35.80	-1	4,642	-0.02%
2018/03/15	5	35.49	3	35.53	35.45	2	4,510	0.04%
2018/03/14	7	35.51	4	35.90	35.25	3	4,483	0.07%
2018/03/13	7	35.04	19	35.24	36.00	-12	4,386	-0.27%
2018/03/12	13	35.28	13	35.08	35.05	0	4,329	0.00%
2018/03/09	15	34.05	26	34.13	34.00	-11	4,148	-0.27%
2018/03/08	12	31.64	20	32.36	33.55	-8	3,992	-0.20%
2018/03/07	13	30.89	7	31.06	30.50	6	3,933	0.15%
2018/03/06	2	30.53	2	30.30	30.20	0	4,034	0.00%
2018/03/05	22	30.06	21	30.38	29.45	1	4,255	0.02%
2018/02/27	10	30.78	0	0.00	30.75	10	4,659	0.21%
2018/02/26	2	31.35	2	30.85	30.85	0	4,705	0.00%
2018/02/23	3	30.87	2	30.88	30.60	1	4,787	0.02%
2018/02/22	2	30.25	1	30.40	30.25	1	4,968	0.02%
2018/02/21	0	0.00	11	30.32	30.25	-11	5,361	-0.21%
2018/02/12	6	29.33	1	29.30	29.25	5	5,660	0.09%
2018/02/09	15	29.40	5	28.75	29.35	10	5,806	0.17%
2018/02/08	2	30.18	12	30.87	30.00	-10	5,837	-0.17%
2018/02/07	4	31.80	4	31.86	31.00	0	5,861	0.00%
2018/02/06	12	29.88	42	30.67	29.95	-30	5,920	-0.51%
2018/02/05	21	32.01	16	32.00	33.05	5	6,059	0.08%
2018/02/02	8	33.94	2	33.65	33.70	6	6,183	0.10%
2018/02/01	4	34.39	1	34.20	34.00	3	6,303	0.05%
2018/01/31	3	33.73	0	0.00	33.80	3	6,403	0.05%
2018/01/30	19	34.53	1	34.10	34.30	18	6,541	0.28%
2018/01/29	0	0.00	7	34.34	34.15	-7	6,556	-0.11%
2018/01/26	1	34.55	6	34.29	34.80	-5	6,635	-0.08%
2018/01/25	14	35.10	17	34.90	34.30	-3	6,703	-0.04%
2018/01/24	31	35.66	5	35.30	35.30	26	6,733	0.39%
2018/01/23	22	37.05	21	37.36	36.05	1	6,868	0.01%
2018/01/22	76	37.04	109	37.58	38.55	-33	6,712	-0.49%	大賣/
2018/01/19	0	0.00	5	35.00	35.05	-5	6,702	-0.07%
2018/01/18	16	35.17	57	34.97	34.60	-41	7,073	-0.58%
2018/01/17	8	34.19	5	34.75	34.10	3	7,087	0.04%
2018/01/16	31	34.95	11	35.04	34.60	20	7,187	0.28%
2018/01/15	28	34.50	27	34.66	34.85	1	7,255	0.01%
2018/01/12	3	33.57	0	0.00	33.35	3	7,316	0.04%
2018/01/11	10	32.85	20	33.21	33.00	-10	7,330	-0.14%
2018/01/09	9	34.03	13	33.82	33.40	-4	7,408	-0.05%
2018/01/08	28	34.81	41	35.00	33.80	-13	7,617	-0.17%
2018/01/05	6	35.50	7	35.57	35.40	-1	7,643	-0.01%
2018/01/04	57	34.73	4	34.93	35.00	53	7,698	0.69%
2018/01/03	7	34.60	1	34.75	34.60	6	7,660	0.08%
2018/01/02	12	33.35	11	33.23	33.35	1	7,565	0.01%